26,050$
-0,42%
Echtzeit-Aktienkurs Global Ship Lease
Bid:
Ask:
Aktienkurse zur Global Ship Lease Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 26,05 | 26,05 | 26,05 | 26,05 | -0,42% | 105,00 |
| 30.04.2024 | 26,00 | 26,18 | 26,00 | 26,16 | 1,20% | 7.561,00 |
| 29.04.2024 | 25,98 | 25,98 | 25,64 | 25,85 | -0,84% | 2.874,00 |
| 26.04.2024 | 25,88 | 26,07 | 25,88 | 26,07 | 1,16% | 5.877,00 |
| 25.04.2024 | 25,66 | 25,90 | 25,60 | 25,77 | 0,43% | 10.023,00 |
| 24.04.2024 | 25,67 | 25,70 | 25,64 | 25,66 | -0,04% | 6.226,00 |
| 23.04.2024 | 25,62 | 25,74 | 25,62 | 25,67 | 0,20% | 2.354,00 |
| 22.04.2024 | 25,59 | 25,73 | 25,55 | 25,62 | 0,20% | 6.082,00 |
| 19.04.2024 | 25,61 | 25,87 | 25,57 | 25,57 | -0,20% | 3.991,00 |
| 18.04.2024 | 25,72 | 25,86 | 25,55 | 25,62 | -0,43% | 5.735,00 |
| 17.04.2024 | 25,74 | 26,05 | 25,73 | 25,73 | -0,04% | 6.318,00 |
| 16.04.2024 | 25,61 | 25,81 | 25,61 | 25,74 | 0,25% | 7.281,00 |
| 15.04.2024 | 25,95 | 25,95 | 25,56 | 25,68 | -1,06% | 7.236,00 |
| 12.04.2024 | 25,81 | 25,95 | 25,81 | 25,95 | 0,50% | 1.343,00 |
| 11.04.2024 | 25,83 | 26,02 | 25,70 | 25,82 | -1,15% | 9.939,00 |
| 10.04.2024 | 25,99 | 26,15 | 25,75 | 26,12 | 0,46% | 2.698,00 |
| 09.04.2024 | 25,86 | 26,00 | 25,86 | 26,00 | 0,12% | 2.681,00 |
| 08.04.2024 | 26,04 | 26,16 | 25,97 | 25,97 | 0,27% | 2.606,00 |
| 05.04.2024 | 25,96 | 26,17 | 25,90 | 25,90 | 0,58% | 11.667,00 |
| 04.04.2024 | 25,87 | 25,94 | 25,71 | 25,75 | -0,17% | 4.130,00 |
| 03.04.2024 | 25,67 | 25,96 | 25,65 | 25,79 | 0,17% | 10.717,00 |
| 02.04.2024 | 25,78 | 25,97 | 25,75 | 25,75 | -0,27% | 8.277,00 |
| 01.04.2024 | 25,99 | 26,06 | 25,75 | 25,82 | -0,69% | 16.343,00 |
| 28.03.2024 | 25,73 | 26,21 | 25,73 | 26,00 | 1,13% | 12.976,00 |
| 27.03.2024 | 25,81 | 25,94 | 25,70 | 25,71 | -0,44% | 9.220,00 |
| 26.03.2024 | 25,76 | 25,90 | 25,75 | 25,82 | -0,18% | 15.555,00 |
| 25.03.2024 | 26,18 | 26,20 | 25,81 | 25,87 | -1,30% | 21.134,00 |
| 22.03.2024 | 27,96 | 28,00 | 26,21 | 26,21 | -6,69% | 118.503,00 |
| 21.03.2024 | 27,39 | 28,15 | 27,33 | 28,09 | -0,21% | 80.090,00 |
| 20.03.2024 | 27,53 | 28,85 | 27,22 | 28,15 | 1,54% | 87.620,00 |
| 19.03.2024 | 27,70 | 27,75 | 26,50 | 27,72 | -0,24% | 126.544,00 |
| 18.03.2024 | 27,21 | 27,85 | 27,21 | 27,79 | 1,79% | 55.097,00 |
| 15.03.2024 | 26,92 | 27,50 | 26,74 | 27,30 | 0,37% | 49.505,00 |
| 14.03.2024 | 26,86 | 27,26 | 26,29 | 27,20 | 0,78% | 46.615,00 |
| 13.03.2024 | 26,88 | 27,30 | 26,33 | 26,99 | 0,26% | 94.648,00 |
| 12.03.2024 | 26,52 | 26,99 | 26,14 | 26,92 | 1,02% | 56.193,00 |
| 11.03.2024 | 26,55 | 26,75 | 25,91 | 26,65 | 0,37% | 60.941,00 |
| 08.03.2024 | 26,59 | 26,60 | 26,44 | 26,55 | 0,42% | 20.521,00 |
| 07.03.2024 | 26,63 | 26,63 | 26,38 | 26,44 | -0,04% | 8.499,00 |
| 06.03.2024 | 26,42 | 26,60 | 26,17 | 26,45 | 0,76% | 32.161,00 |
| 05.03.2024 | 26,23 | 26,35 | 26,13 | 26,25 | 0,27% | 17.508,00 |
| 04.03.2024 | 26,25 | 26,49 | 25,95 | 26,18 | 0,11% | 13.009,00 |
| 01.03.2024 | 26,25 | 26,28 | 26,01 | 26,15 | -0,04% | 9.462,00 |
| 29.02.2024 | 25,96 | 26,30 | 25,83 | 26,16 | 1,11% | 14.761,00 |
| 28.02.2024 | 25,70 | 26,17 | 25,70 | 25,87 | 1,07% | 22.413,00 |
| 27.02.2024 | 25,76 | 25,99 | 25,55 | 25,60 | -0,58% | 29.355,00 |
| 26.02.2024 | 25,71 | 25,86 | 25,70 | 25,75 | 0,05% | 1.780,00 |
| 23.02.2024 | 25,93 | 25,95 | 25,68 | 25,74 | -0,40% | 10.741,00 |
| 22.02.2024 | 26,07 | 26,18 | 25,80 | 25,84 | -0,23% | 13.837,00 |
| 21.02.2024 | 26,13 | 26,20 | 25,90 | 25,90 | -1,11% | 8.619,00 |
| 20.02.2024 | 26,11 | 26,19 | 26,03 | 26,19 | -0,30% | 5.300,00 |
| 16.02.2024 | 26,25 | 26,27 | 25,90 | 26,27 | 0,85% | 5.217,00 |
| 15.02.2024 | 26,19 | 26,35 | 25,91 | 26,05 | -0,16% | 5.823,00 |
| 14.02.2024 | 25,95 | 26,25 | 25,92 | 26,09 | 0,66% | 13.193,00 |
| 13.02.2024 | 25,89 | 26,00 | 25,67 | 25,92 | -0,27% | 13.512,00 |
| 12.02.2024 | 26,10 | 26,23 | 25,61 | 25,99 | -0,42% | 11.370,00 |
| 09.02.2024 | 26,00 | 26,10 | 25,89 | 26,10 | 0,38% | 8.079,00 |
| 08.02.2024 | 26,05 | 26,05 | 25,72 | 26,00 | -0,19% | 7.541,00 |
| 07.02.2024 | 25,95 | 26,22 | 25,95 | 26,05 | 0,58% | 7.118,00 |
| 06.02.2024 | 25,69 | 26,00 | 25,59 | 25,90 | 0,25% | 6.168,00 |
| 05.02.2024 | 26,10 | 26,10 | 25,83 | 25,83 | -0,94% | 2.785,00 |
| 02.02.2024 | 25,98 | 26,10 | 25,64 | 26,08 | 0,69% | 5.838,00 |
| 01.02.2024 | 25,80 | 26,03 | 25,80 | 25,90 | 1,33% | 2.419,00 |
| 31.01.2024 | 26,02 | 26,14 | 25,56 | 25,56 | -2,44% | 23.077,00 |
| 30.01.2024 | 26,15 | 26,22 | 26,15 | 26,20 | 0,19% | 6.379,00 |
| 29.01.2024 | 26,08 | 26,15 | 26,08 | 26,15 | -0,23% | 1.976,00 |
| 26.01.2024 | 26,21 | 26,23 | 26,12 | 26,21 | 0,00% | 11.299,00 |
| 25.01.2024 | 26,17 | 26,21 | 26,05 | 26,21 | 0,61% | 9.941,00 |
| 24.01.2024 | 25,93 | 26,17 | 25,93 | 26,05 | 1,05% | 3.975,00 |
| 23.01.2024 | 25,75 | 26,08 | 25,68 | 25,78 | 0,39% | 8.241,00 |
| 22.01.2024 | 25,71 | 25,74 | 25,56 | 25,68 | -0,23% | 3.084,00 |
| 19.01.2024 | 26,08 | 26,08 | 25,60 | 25,74 | -1,08% | 19.419,00 |
| 18.01.2024 | 26,00 | 26,05 | 25,81 | 26,02 | -0,07% | 16.138,00 |
| 17.01.2024 | 25,79 | 26,04 | 25,62 | 26,04 | 1,48% | 34.915,00 |
| 16.01.2024 | 25,77 | 25,83 | 25,61 | 25,66 | -0,74% | 11.612,00 |
| 12.01.2024 | 25,90 | 25,95 | 25,75 | 25,85 | -0,50% | 10.173,00 |
| 11.01.2024 | 25,95 | 25,98 | 25,85 | 25,98 | 0,70% | 11.939,00 |
| 10.01.2024 | 25,70 | 25,80 | 25,60 | 25,80 | 0,57% | 15.579,00 |
| 09.01.2024 | 25,69 | 25,80 | 25,57 | 25,65 | 0,32% | 8.746,00 |
| 08.01.2024 | 25,67 | 25,67 | 25,51 | 25,57 | 0,31% | 9.974,00 |
| 05.01.2024 | 25,50 | 25,55 | 25,45 | 25,49 | 0,20% | 6.854,00 |
| 04.01.2024 | 25,45 | 25,55 | 25,41 | 25,44 | 0,16% | 9.833,00 |
| 03.01.2024 | 25,37 | 25,41 | 25,30 | 25,40 | 0,20% | 7.431,00 |
| 02.01.2024 | 25,27 | 25,40 | 25,27 | 25,35 | 0,32% | 6.607,00 |
| 29.12.2023 | 25,52 | 25,59 | 25,27 | 25,27 | -0,94% | 22.188,00 |
| 28.12.2023 | 25,57 | 25,60 | 25,46 | 25,51 | -0,16% | 16.120,00 |
| 27.12.2023 | 25,44 | 25,60 | 25,35 | 25,55 | 0,51% | 7.064,00 |
| 26.12.2023 | 25,40 | 25,56 | 25,40 | 25,42 | 0,04% | 5.750,00 |
| 22.12.2023 | 25,31 | 25,65 | 25,26 | 25,41 | 0,16% | 14.788,00 |
| 21.12.2023 | 25,47 | 25,51 | 25,25 | 25,37 | 0,48% | 27.777,00 |
| 20.12.2023 | 25,41 | 25,51 | 25,19 | 25,25 | -2,73% | 30.670,00 |
| 19.12.2023 | 25,77 | 25,96 | 25,77 | 25,96 | 0,50% | 14.422,00 |
| 18.12.2023 | 25,57 | 25,85 | 25,57 | 25,83 | 1,10% | 9.909,00 |
| 15.12.2023 | 25,70 | 25,85 | 25,55 | 25,55 | -0,27% | 9.228,00 |
| 14.12.2023 | 25,65 | 25,78 | 25,62 | 25,62 | -0,47% | 15.964,00 |
| 13.12.2023 | 25,65 | 25,74 | 25,53 | 25,74 | 0,43% | 11.285,00 |
| 12.12.2023 | 25,51 | 25,63 | 25,51 | 25,63 | 0,11% | 9.323,00 |
| 11.12.2023 | 25,60 | 25,73 | 25,50 | 25,60 | -0,27% | 12.170,00 |
| 08.12.2023 | 25,45 | 25,67 | 25,38 | 25,67 | 1,02% | 12.796,00 |
| 07.12.2023 | 25,40 | 25,48 | 25,30 | 25,41 | 0,59% | 7.861,00 |