Echtzeit-Aktienkurs Global Ship Lease
Bid:
Ask:
Aktienkurse zur Global Ship Lease Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.02.2021 | 23,52 | 25,84 | 23,52 | 24,92 | -1,11% | - |
| 24.02.2021 | 25,20 | 25,20 | 25,20 | 25,20 | 0,16% | - |
| 23.02.2021 | 25,04 | 25,16 | 24,48 | 25,16 | -0,02% | - |
| 22.02.2021 | 25,16 | 25,16 | 25,16 | 25,16 | -0,38% | - |
| 19.02.2021 | 25,26 | 26,61 | 24,57 | 25,26 | 0,78% | - |
| 18.02.2021 | 25,08 | 26,61 | 23,52 | 25,06 | -0,95% | - |
| 17.02.2021 | 25,30 | 26,61 | 24,00 | 25,30 | 0,10% | - |
| 16.02.2021 | 24,69 | 25,84 | 24,69 | 25,28 | 0,00% | - |
| 12.02.2021 | 26,56 | 26,56 | 24,69 | 25,28 | 0,68% | - |
| 11.02.2021 | 24,45 | 25,93 | 23,52 | 25,11 | -0,04% | - |
| 10.02.2021 | 25,21 | 26,71 | 24,46 | 25,12 | -0,61% | - |
| 09.02.2021 | 25,16 | 25,29 | 24,53 | 25,27 | -0,39% | - |
| 08.02.2021 | 25,37 | 26,70 | 24,65 | 25,37 | 0,57% | - |
| 05.02.2021 | 23,95 | 25,80 | 23,95 | 25,23 | 0,00% | - |
| 04.02.2021 | 25,06 | 25,83 | 24,51 | 25,23 | 0,18% | - |
| 03.02.2021 | 25,19 | 25,82 | 24,61 | 25,18 | 0,18% | - |
| 02.02.2021 | 25,16 | 25,78 | 24,52 | 25,14 | 2,30% | - |
| 01.02.2021 | 25,18 | 26,56 | 24,57 | 24,57 | -1,99% | - |
| 29.01.2021 | 25,23 | 25,60 | 23,86 | 25,07 | -0,69% | - |
| 28.01.2021 | 25,39 | 25,39 | 24,60 | 25,25 | 0,48% | - |
| 27.01.2021 | 25,30 | 25,30 | 24,49 | 25,13 | 1,23% | - |
| 26.01.2021 | 25,60 | 25,60 | 24,82 | 24,82 | -0,24% | - |
| 25.01.2021 | 25,73 | 27,29 | 24,86 | 24,88 | -2,41% | - |
| 22.01.2021 | 24,79 | 26,06 | 24,79 | 25,50 | 0,12% | - |
| 21.01.2021 | 25,58 | 26,77 | 25,47 | 25,47 | 0,18% | - |
| 20.01.2021 | 25,40 | 26,01 | 24,69 | 25,42 | 0,22% | - |
| 19.01.2021 | 25,32 | 26,46 | 24,67 | 25,37 | 0,32% | - |
| 15.01.2021 | 25,08 | 26,46 | 23,95 | 25,29 | 0,30% | - |
| 14.01.2021 | 25,11 | 25,24 | 23,79 | 25,21 | -2,83% | - |
| 13.01.2021 | 25,25 | 25,95 | 24,62 | 25,95 | 5,36% | - |
| 12.01.2021 | 24,64 | 25,84 | 24,63 | 24,63 | -1,91% | - |
| 11.01.2021 | 25,85 | 25,86 | 25,01 | 25,11 | 0,32% | - |
| 08.01.2021 | 25,18 | 25,89 | 24,25 | 25,03 | 0,02% | - |
| 07.01.2021 | 24,95 | 25,51 | 24,95 | 25,02 | 0,44% | - |
| 06.01.2021 | 25,60 | 25,60 | 24,89 | 24,91 | 0,91% | - |
| 05.01.2021 | 23,94 | 25,14 | 23,93 | 24,69 | 0,41% | - |
| 04.01.2021 | 24,59 | 25,30 | 24,47 | 24,59 | -1,07% | - |
| 31.12.2020 | 23,88 | 24,88 | 23,88 | 24,85 | 0,42% | - |
| 30.12.2020 | 23,04 | 25,62 | 23,04 | 24,75 | 0,10% | - |
| 29.12.2020 | 24,78 | 25,34 | 24,17 | 24,72 | -0,40% | - |
| 28.12.2020 | 24,26 | 25,44 | 24,21 | 24,82 | -0,74% | - |
| 24.12.2020 | 24,13 | 25,62 | 24,13 | 25,01 | 0,36% | - |
| 23.12.2020 | 24,29 | 25,48 | 24,29 | 24,92 | 0,36% | - |
| 22.12.2020 | 24,45 | 25,70 | 24,40 | 24,83 | 0,02% | - |
| 21.12.2020 | 24,75 | 25,58 | 24,73 | 24,82 | -2,95% | - |
| 18.12.2020 | 26,76 | 26,76 | 25,55 | 25,58 | 0,53% | - |
| 17.12.2020 | 26,03 | 26,09 | 24,82 | 25,44 | 0,55% | - |
| 16.12.2020 | 25,15 | 25,83 | 24,55 | 25,30 | 0,20% | - |
| 15.12.2020 | 25,25 | 25,25 | 24,68 | 25,25 | 7,38% | - |
| 14.12.2020 | 23,52 | 23,52 | 23,52 | 23,52 | -4,80% | - |
| 11.12.2020 | 24,13 | 25,26 | 24,11 | 24,70 | 0,41% | - |
| 10.12.2020 | 25,04 | 25,07 | 24,47 | 24,60 | 1,44% | - |
| 09.12.2020 | 23,55 | 24,69 | 23,24 | 24,25 | 2,73% | - |
| 08.12.2020 | 23,64 | 24,22 | 22,95 | 23,61 | 0,45% | - |
| 07.12.2020 | 21,66 | 24,13 | 21,66 | 23,50 | 1,21% | - |
| 04.12.2020 | 22,73 | 23,89 | 22,66 | 23,22 | 2,47% | - |
| 03.12.2020 | 22,88 | 24,06 | 22,63 | 22,66 | -0,02% | - |
| 02.12.2020 | 23,92 | 23,93 | 22,67 | 22,67 | -2,37% | - |
| 01.12.2020 | 23,13 | 23,65 | 22,44 | 23,22 | 4,29% | - |
| 30.11.2020 | 22,34 | 22,88 | 22,22 | 22,26 | -2,75% | - |
| 27.11.2020 | 23,41 | 23,43 | 22,26 | 22,89 | 1,82% | - |
| 25.11.2020 | 21,77 | 22,48 | 21,77 | 22,48 | -0,84% | - |
| 24.11.2020 | 21,11 | 23,26 | 21,11 | 22,67 | 0,60% | - |
| 23.11.2020 | 22,68 | 23,09 | 22,15 | 22,54 | 0,18% | - |
| 20.11.2020 | 23,78 | 23,78 | 21,86 | 22,50 | -0,68% | - |
| 19.11.2020 | 22,04 | 22,65 | 22,04 | 22,65 | 1,21% | - |
| 18.11.2020 | 21,64 | 23,02 | 21,64 | 22,38 | 0,20% | - |
| 17.11.2020 | 22,18 | 22,93 | 21,50 | 22,34 | 2,78% | - |
| 16.11.2020 | 21,70 | 23,05 | 21,70 | 21,73 | -1,79% | - |
| 13.11.2020 | 22,15 | 22,81 | 22,13 | 22,13 | -0,09% | - |
| 12.11.2020 | 21,97 | 22,62 | 21,67 | 22,15 | -2,64% | - |
| 11.11.2020 | 22,43 | 23,29 | 21,39 | 22,75 | -2,40% | - |
| 10.11.2020 | 23,05 | 24,11 | 21,30 | 23,31 | 3,88% | - |
| 09.11.2020 | 21,86 | 23,65 | 21,86 | 22,44 | -1,58% | - |
| 06.11.2020 | 23,01 | 24,15 | 22,20 | 22,80 | 0,44% | - |
| 05.11.2020 | 21,29 | 23,32 | 21,29 | 22,70 | 0,44% | - |
| 04.11.2020 | 22,35 | 22,85 | 21,18 | 22,60 | 4,85% | - |
| 03.11.2020 | 20,68 | 22,80 | 20,68 | 21,55 | -1,40% | - |
| 02.11.2020 | 21,86 | 21,86 | 21,86 | 21,86 | 1,89% | - |
| 30.10.2020 | 21,93 | 22,57 | 21,09 | 21,45 | -3,75% | - |
| 29.10.2020 | 22,65 | 22,75 | 21,43 | 22,29 | 1,85% | - |
| 28.10.2020 | 21,96 | 22,56 | 21,40 | 21,88 | -0,77% | - |
| 27.10.2020 | 22,35 | 22,49 | 21,34 | 22,05 | 1,17% | - |
| 26.10.2020 | 21,90 | 22,36 | 21,80 | 21,80 | -1,38% | - |
| 23.10.2020 | 21,59 | 22,71 | 21,40 | 22,10 | 0,29% | - |
| 22.10.2020 | 22,70 | 22,71 | 21,50 | 22,04 | -0,07% | - |
| 21.10.2020 | 21,54 | 22,69 | 21,54 | 22,05 | -0,29% | - |
| 20.10.2020 | 22,62 | 22,63 | 21,53 | 22,12 | -0,07% | - |
| 19.10.2020 | 23,36 | 23,36 | 21,51 | 22,13 | -0,23% | - |
| 16.10.2020 | 22,65 | 22,65 | 21,59 | 22,18 | -0,20% | - |
| 15.10.2020 | 21,60 | 22,68 | 21,60 | 22,23 | 0,14% | - |
| 14.10.2020 | 21,65 | 22,74 | 21,28 | 22,20 | 0,52% | - |
| 13.10.2020 | 22,08 | 22,81 | 21,97 | 22,08 | 0,23% | - |
| 12.10.2020 | 22,68 | 23,94 | 21,98 | 22,03 | -2,09% | - |
| 09.10.2020 | 21,40 | 22,58 | 21,40 | 22,50 | -1,23% | - |
| 08.10.2020 | 21,90 | 23,31 | 21,01 | 22,78 | -2,02% | - |
| 07.10.2020 | 22,07 | 23,25 | 20,92 | 23,25 | 2,33% | - |
| 06.10.2020 | 22,45 | 23,08 | 21,62 | 22,72 | 4,72% | - |
| 05.10.2020 | 22,29 | 23,02 | 21,53 | 21,70 | -3,10% | - |
| 02.10.2020 | 20,82 | 23,01 | 20,82 | 22,39 | -0,07% | - |