29,920$
2,75%
Echtzeit-Aktienkurs Global Ship Lease
Bid:
Ask:
Aktienkurse zur Global Ship Lease Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 29,23 | 30,00 | 29,20 | 29,91 | 2,71% | 1.098.616,00 |
30.05.2024 | 29,10 | 29,22 | 28,37 | 29,12 | -0,17% | 894.249,00 |
29.05.2024 | 28,85 | 29,30 | 28,74 | 29,17 | 0,76% | 850.365,00 |
28.05.2024 | 28,64 | 28,95 | 28,41 | 28,95 | 1,08% | 875.156,00 |
24.05.2024 | 27,90 | 28,70 | 27,81 | 28,64 | 3,21% | 1.070.197,00 |
23.05.2024 | 27,10 | 28,00 | 27,08 | 27,75 | 0,25% | 1.057.739,00 |
22.05.2024 | 27,18 | 27,74 | 27,10 | 27,68 | 1,50% | 1.224.070,00 |
21.05.2024 | 26,99 | 27,34 | 26,87 | 27,27 | 0,59% | 959.027,00 |
20.05.2024 | 26,79 | 27,22 | 26,71 | 27,11 | 1,19% | 1.279.760,00 |
17.05.2024 | 26,53 | 26,96 | 26,35 | 26,79 | 1,67% | 877.245,00 |
16.05.2024 | 25,55 | 26,63 | 24,74 | 26,35 | 5,99% | 1.236.210,00 |
15.05.2024 | 24,96 | 25,05 | 24,60 | 24,86 | -0,48% | 1.161.928,00 |
14.05.2024 | 24,25 | 25,17 | 24,21 | 24,98 | 3,27% | 964.615,00 |
13.05.2024 | 24,19 | 24,40 | 24,15 | 24,19 | 0,04% | 457.314,00 |
10.05.2024 | 23,98 | 24,42 | 23,84 | 24,18 | 1,21% | 767.109,00 |
09.05.2024 | 23,64 | 23,95 | 23,64 | 23,89 | 1,06% | 484.973,00 |
08.05.2024 | 23,33 | 23,70 | 23,30 | 23,64 | 1,33% | 667.756,00 |
07.05.2024 | 23,36 | 23,45 | 23,28 | 23,33 | -0,13% | 302.491,00 |
06.05.2024 | 23,22 | 23,60 | 23,16 | 23,36 | 0,95% | 390.707,00 |
03.05.2024 | 23,21 | 23,29 | 23,00 | 23,14 | -0,09% | 512.620,00 |
02.05.2024 | 23,00 | 23,26 | 22,88 | 23,16 | 1,36% | 928.972,00 |
01.05.2024 | 22,62 | 22,96 | 22,33 | 22,85 | 0,40% | 685.350,00 |
30.04.2024 | 22,86 | 22,93 | 22,51 | 22,76 | -1,00% | 376.971,00 |
29.04.2024 | 22,79 | 23,06 | 22,66 | 22,99 | 0,79% | 714.201,00 |
26.04.2024 | 22,53 | 22,97 | 22,52 | 22,81 | 1,51% | 1.187.148,00 |
25.04.2024 | 22,25 | 22,54 | 22,06 | 22,47 | 0,36% | 688.258,00 |
24.04.2024 | 22,45 | 22,65 | 22,33 | 22,39 | 0,31% | 605.775,00 |
23.04.2024 | 21,96 | 22,60 | 21,95 | 22,32 | 1,87% | 902.235,00 |
22.04.2024 | 21,32 | 21,95 | 21,28 | 21,91 | 2,67% | 1.070.850,00 |
19.04.2024 | 21,12 | 21,41 | 21,12 | 21,34 | 0,66% | 625.903,00 |
18.04.2024 | 21,30 | 21,44 | 21,13 | 21,20 | -0,14% | 746.223,00 |
17.04.2024 | 21,55 | 21,69 | 21,22 | 21,23 | -1,07% | 707.867,00 |
16.04.2024 | 21,28 | 21,48 | 21,09 | 21,46 | 0,33% | 775.307,00 |
15.04.2024 | 21,25 | 21,62 | 21,25 | 21,39 | 1,33% | 786.582,00 |
12.04.2024 | 21,60 | 21,60 | 21,06 | 21,11 | -2,45% | 882.298,00 |
11.04.2024 | 21,70 | 21,90 | 21,55 | 21,64 | 0,14% | 727.666,00 |
10.04.2024 | 21,03 | 21,66 | 20,93 | 21,61 | 1,74% | 807.677,00 |
09.04.2024 | 21,50 | 21,55 | 20,97 | 21,24 | -1,58% | 792.069,00 |
08.04.2024 | 21,28 | 21,70 | 21,16 | 21,58 | 1,46% | 923.808,00 |
05.04.2024 | 21,12 | 21,27 | 20,91 | 21,27 | 1,00% | 696.875,00 |
04.04.2024 | 21,21 | 21,35 | 20,97 | 21,06 | -0,33% | 755.054,00 |
03.04.2024 | 20,35 | 21,15 | 20,35 | 21,13 | 4,45% | 848.669,00 |
02.04.2024 | 20,30 | 20,34 | 20,11 | 20,23 | -0,64% | 681.105,00 |
01.04.2024 | 20,30 | 20,46 | 20,25 | 20,36 | 0,30% | 686.136,00 |
28.03.2024 | 20,19 | 20,37 | 20,13 | 20,30 | 0,50% | 728.805,00 |
27.03.2024 | 20,05 | 20,20 | 19,92 | 20,20 | 0,75% | 628.095,00 |
26.03.2024 | 19,88 | 20,07 | 19,76 | 20,05 | 1,21% | 682.320,00 |
25.03.2024 | 19,77 | 19,92 | 19,73 | 19,81 | 0,20% | 638.516,00 |
22.03.2024 | 19,97 | 20,00 | 19,76 | 19,77 | -1,25% | 502.990,00 |
21.03.2024 | 19,68 | 20,10 | 19,68 | 20,02 | 1,73% | 724.668,00 |
20.03.2024 | 19,41 | 19,82 | 19,22 | 19,68 | 0,82% | 919.717,00 |
19.03.2024 | 19,60 | 19,65 | 19,41 | 19,52 | -0,41% | 715.414,00 |
18.03.2024 | 19,90 | 19,90 | 19,43 | 19,60 | -1,75% | 854.828,00 |
15.03.2024 | 19,85 | 20,05 | 19,74 | 19,95 | 0,50% | 885.794,00 |
14.03.2024 | 20,18 | 20,20 | 19,78 | 19,85 | -1,93% | 657.210,00 |
13.03.2024 | 20,15 | 20,38 | 20,12 | 20,24 | 0,60% | 695.518,00 |
12.03.2024 | 19,84 | 20,18 | 19,84 | 20,12 | 1,41% | 616.316,00 |
11.03.2024 | 19,81 | 19,98 | 19,70 | 19,84 | -0,30% | 282.535,00 |
08.03.2024 | 19,71 | 19,92 | 19,71 | 19,90 | 1,48% | 723.250,00 |
07.03.2024 | 19,87 | 20,04 | 19,61 | 19,61 | -1,06% | 850.966,00 |
06.03.2024 | 19,32 | 19,83 | 19,31 | 19,82 | 4,54% | 1.204.844,00 |
05.03.2024 | 18,90 | 19,27 | 18,78 | 18,96 | 0,80% | 1.474.351,00 |
04.03.2024 | 21,00 | 21,04 | 18,75 | 18,81 | -8,69% | 2.723.944,00 |
01.03.2024 | 20,50 | 20,76 | 20,41 | 20,60 | 1,23% | 832.954,00 |
29.02.2024 | 20,30 | 20,49 | 20,22 | 20,35 | 0,59% | 563.696,00 |
28.02.2024 | 20,45 | 20,63 | 20,14 | 20,23 | -0,88% | 675.949,00 |
27.02.2024 | 20,20 | 20,52 | 20,19 | 20,41 | 1,09% | 535.021,00 |
26.02.2024 | 20,01 | 20,22 | 19,76 | 20,19 | 0,80% | 661.229,00 |
23.02.2024 | 19,90 | 20,08 | 19,77 | 20,03 | 0,35% | 287.964,00 |
22.02.2024 | 20,00 | 20,08 | 19,83 | 19,96 | -0,40% | 442.117,00 |
21.02.2024 | 20,00 | 20,22 | 19,83 | 20,04 | -1,18% | 644.310,00 |
20.02.2024 | 20,32 | 20,40 | 20,11 | 20,28 | -0,39% | 671.579,00 |
16.02.2024 | 20,31 | 20,47 | 20,18 | 20,36 | 0,54% | 517.951,00 |
15.02.2024 | 20,45 | 20,52 | 20,19 | 20,25 | -0,74% | 567.934,00 |
14.02.2024 | 20,55 | 20,58 | 20,16 | 20,40 | -0,34% | 647.620,00 |
13.02.2024 | 20,75 | 20,85 | 20,38 | 20,47 | -1,96% | 604.614,00 |
12.02.2024 | 20,61 | 20,98 | 20,55 | 20,88 | 1,70% | 619.909,00 |
09.02.2024 | 20,37 | 20,65 | 20,30 | 20,53 | 1,18% | 614.152,00 |
08.02.2024 | 20,50 | 20,55 | 20,25 | 20,29 | -2,17% | 691.850,00 |
07.02.2024 | 20,36 | 20,76 | 20,30 | 20,74 | 1,87% | 726.786,00 |
06.02.2024 | 20,47 | 20,70 | 20,35 | 20,36 | -0,10% | 482.181,00 |
05.02.2024 | 20,58 | 20,58 | 20,18 | 20,38 | -0,92% | 518.907,00 |
02.02.2024 | 21,07 | 21,07 | 20,54 | 20,57 | -2,28% | 429.586,00 |
01.02.2024 | 21,55 | 21,77 | 20,36 | 21,05 | -1,73% | 735.465,00 |
31.01.2024 | 21,60 | 21,77 | 21,41 | 21,42 | -1,34% | 312.030,00 |
30.01.2024 | 21,24 | 21,72 | 21,11 | 21,71 | 2,02% | 310.573,00 |
29.01.2024 | 21,51 | 21,60 | 21,14 | 21,28 | -1,25% | 493.384,00 |
26.01.2024 | 21,50 | 21,60 | 21,18 | 21,55 | 0,23% | 329.039,00 |
25.01.2024 | 21,70 | 21,75 | 21,10 | 21,50 | -0,46% | 455.655,00 |
24.01.2024 | 20,97 | 21,94 | 20,80 | 21,60 | 4,05% | 858.882,00 |
23.01.2024 | 21,06 | 21,18 | 20,71 | 20,76 | -1,42% | 379.620,00 |
22.01.2024 | 21,15 | 21,18 | 20,95 | 21,06 | -0,28% | 398.955,00 |
19.01.2024 | 20,66 | 21,14 | 20,48 | 21,12 | 2,23% | 539.903,00 |
18.01.2024 | 20,64 | 20,73 | 20,41 | 20,66 | 0,93% | 356.065,00 |
17.01.2024 | 20,30 | 20,56 | 20,19 | 20,47 | 0,05% | 264.766,00 |
16.01.2024 | 20,50 | 20,69 | 20,36 | 20,46 | 0,24% | 419.864,00 |
12.01.2024 | 20,88 | 21,11 | 20,38 | 20,41 | -0,54% | 468.639,00 |
11.01.2024 | 20,45 | 20,60 | 20,28 | 20,52 | 0,05% | 438.367,00 |
10.01.2024 | 20,80 | 20,80 | 20,47 | 20,51 | -1,06% | 352.499,00 |
09.01.2024 | 20,41 | 20,78 | 20,09 | 20,73 | 0,39% | 583.904,00 |