21,340
-0,28%
Echtzeit-Aktienkurs Global Ship Lease Inc.
Bid:
Ask:
Aktienkurse zur Global Ship Lease Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 20,96 | 21,73 | 20,96 | 21,50 | -0,42% | - |
| 02.05.2024 | 21,65 | 21,72 | 21,38 | 21,59 | 1,31% | - |
| 30.04.2024 | 21,49 | 21,52 | 21,09 | 21,31 | -0,65% | - |
| 29.04.2024 | 21,06 | 21,50 | 21,05 | 21,45 | 0,66% | - |
| 26.04.2024 | 20,84 | 21,47 | 20,80 | 21,31 | 1,82% | - |
| 25.04.2024 | 20,93 | 21,26 | 20,65 | 20,93 | 0,05% | - |
| 24.04.2024 | 20,97 | 21,26 | 20,85 | 20,92 | 0,34% | - |
| 23.04.2024 | 20,49 | 21,10 | 20,38 | 20,85 | 1,51% | - |
| 22.04.2024 | 20,13 | 20,59 | 20,03 | 20,54 | 2,50% | - |
| 19.04.2024 | 19,73 | 20,09 | 19,70 | 20,04 | 0,65% | - |
| 18.04.2024 | 19,96 | 20,12 | 19,85 | 19,91 | 0,10% | - |
| 17.04.2024 | 20,22 | 20,35 | 19,89 | 19,89 | -1,56% | - |
| 16.04.2024 | 20,28 | 20,30 | 19,85 | 20,21 | 0,35% | - |
| 15.04.2024 | 20,34 | 20,34 | 19,98 | 20,14 | 1,44% | - |
| 12.04.2024 | 19,68 | 20,36 | 19,68 | 19,85 | -1,56% | - |
| 11.04.2024 | 20,12 | 20,41 | 20,06 | 20,17 | 0,12% | 300,00 |
| 10.04.2024 | 19,50 | 20,15 | 19,06 | 20,14 | 2,97% | - |
| 09.04.2024 | 19,90 | 19,96 | 19,32 | 19,56 | -1,56% | - |
| 08.04.2024 | 19,45 | 19,99 | 19,42 | 19,87 | 1,43% | - |
| 05.04.2024 | 18,66 | 19,62 | 18,56 | 19,59 | 0,67% | - |
| 04.04.2024 | 17,19 | 19,65 | 17,19 | 19,46 | -0,28% | - |
| 03.04.2024 | 18,91 | 19,52 | 18,79 | 19,52 | 3,86% | - |
| 02.04.2024 | 18,88 | 19,02 | 18,69 | 18,79 | -0,05% | - |
| 28.03.2024 | 18,62 | 18,86 | 18,61 | 18,80 | 0,75% | - |
| 27.03.2024 | 18,41 | 18,66 | 18,35 | 18,66 | 1,55% | 1.575,00 |
| 26.03.2024 | 18,43 | 18,52 | 18,19 | 18,38 | 0,25% | - |
| 25.03.2024 | 18,37 | 18,40 | 18,09 | 18,33 | -0,24% | - |
| 22.03.2024 | 18,33 | 18,49 | 18,26 | 18,38 | 0,68% | - |
| 21.03.2024 | 17,97 | 18,49 | 17,94 | 18,25 | 1,19% | - |
| 20.03.2024 | 17,91 | 18,16 | 17,75 | 18,04 | 0,14% | 525,00 |
| 19.03.2024 | 18,12 | 18,15 | 17,88 | 18,01 | -0,50% | - |
| 18.03.2024 | 18,62 | 18,63 | 17,87 | 18,10 | -2,56% | - |
| 15.03.2024 | 18,31 | 18,58 | 18,01 | 18,58 | 1,59% | - |
| 14.03.2024 | 18,71 | 18,76 | 18,16 | 18,29 | -1,67% | - |
| 13.03.2024 | 18,33 | 18,64 | 18,30 | 18,60 | 1,09% | - |
| 12.03.2024 | 18,11 | 18,58 | 17,99 | 18,40 | 1,10% | - |
| 11.03.2024 | 18,06 | 18,27 | 18,01 | 18,20 | -0,03% | - |
| 08.03.2024 | 18,09 | 18,21 | 17,86 | 18,20 | 1,48% | - |
| 07.03.2024 | 18,01 | 18,36 | 17,94 | 17,94 | -1,40% | - |
| 06.03.2024 | 17,57 | 18,19 | 17,55 | 18,19 | 4,06% | - |
| 05.03.2024 | 17,49 | 17,75 | 17,37 | 17,48 | 0,78% | - |
| 04.03.2024 | 19,11 | 19,85 | 17,29 | 17,35 | -8,78% | - |
| 01.03.2024 | 19,01 | 19,15 | 18,83 | 19,02 | 1,01% | - |
| 29.02.2024 | 18,75 | 19,01 | 18,66 | 18,83 | 0,88% | - |
| 28.02.2024 | 18,90 | 19,06 | 18,59 | 18,66 | -0,93% | - |
| 27.02.2024 | 18,42 | 18,91 | 18,42 | 18,84 | 1,21% | - |
| 26.02.2024 | 18,52 | 18,63 | 18,23 | 18,61 | 0,62% | - |
| 23.02.2024 | 18,42 | 18,55 | 18,28 | 18,50 | 0,24% | - |
| 22.02.2024 | 18,62 | 18,63 | 18,36 | 18,45 | -0,32% | 100,00 |
| 21.02.2024 | 18,87 | 18,89 | 18,35 | 18,51 | -1,41% | - |
| 20.02.2024 | 18,79 | 19,45 | 18,58 | 18,78 | -0,21% | - |
| 19.02.2024 | 18,89 | 18,91 | 18,81 | 18,82 | -0,34% | - |
| 16.02.2024 | 18,89 | 19,00 | 18,77 | 18,88 | 0,45% | - |
| 15.02.2024 | 19,30 | 19,39 | 18,76 | 18,80 | -1,13% | - |
| 14.02.2024 | 19,25 | 19,45 | 18,80 | 19,01 | -0,50% | - |
| 13.02.2024 | 19,28 | 19,44 | 18,75 | 19,11 | -1,62% | - |
| 12.02.2024 | 19,03 | 19,47 | 19,01 | 19,42 | 2,16% | - |
| 09.02.2024 | 18,93 | 19,13 | 18,86 | 19,01 | 0,96% | - |
| 08.02.2024 | 19,34 | 19,36 | 18,81 | 18,83 | -2,21% | - |
| 07.02.2024 | 20,01 | 20,01 | 18,75 | 19,26 | 1,72% | - |
| 06.02.2024 | 19,10 | 19,27 | 18,93 | 18,93 | -0,29% | - |
| 05.02.2024 | 19,04 | 19,25 | 18,81 | 18,99 | -0,34% | - |
| 02.02.2024 | 19,55 | 19,63 | 19,05 | 19,05 | -1,60% | - |
| 01.02.2024 | 20,15 | 20,26 | 18,77 | 19,36 | -2,35% | - |
| 31.01.2024 | 19,96 | 20,17 | 19,80 | 19,83 | -1,00% | - |
| 30.01.2024 | 19,68 | 20,03 | 19,47 | 20,03 | 1,91% | - |
| 29.01.2024 | 19,97 | 20,01 | 19,56 | 19,65 | -1,08% | - |
| 26.01.2024 | 19,92 | 19,99 | 19,50 | 19,87 | 0,10% | - |
| 25.01.2024 | 20,04 | 20,33 | 19,50 | 19,85 | -0,08% | - |
| 24.01.2024 | 19,18 | 20,13 | 19,06 | 19,86 | 3,73% | - |
| 23.01.2024 | 19,12 | 19,43 | 19,12 | 19,15 | -1,08% | - |
| 22.01.2024 | 19,28 | 19,50 | 19,22 | 19,36 | -0,08% | - |
| 19.01.2024 | 19,13 | 19,41 | 18,83 | 19,37 | 1,87% | - |
| 18.01.2024 | 19,02 | 19,45 | 18,81 | 19,02 | 1,06% | - |
| 17.01.2024 | 18,72 | 18,94 | 18,57 | 18,82 | -0,08% | - |
| 16.01.2024 | 18,62 | 18,99 | 18,54 | 18,83 | 0,88% | - |
| 15.01.2024 | 18,67 | 18,68 | 18,60 | 18,67 | 0,03% | - |
| 12.01.2024 | 19,00 | 19,25 | 18,61 | 18,66 | -0,35% | - |
| 11.01.2024 | 18,63 | 18,82 | 18,53 | 18,73 | 0,08% | - |
| 10.01.2024 | 19,08 | 19,11 | 18,68 | 18,71 | -1,34% | - |
| 09.01.2024 | 18,87 | 19,01 | 18,19 | 18,97 | 0,64% | 5.000,00 |
| 08.01.2024 | 19,27 | 19,50 | 18,52 | 18,85 | -2,03% | - |
| 05.01.2024 | 19,21 | 19,35 | 18,82 | 19,24 | 1,34% | - |
| 04.01.2024 | 18,49 | 18,99 | 18,38 | 18,98 | 2,24% | - |
| 03.01.2024 | 18,43 | 18,78 | 17,99 | 18,57 | 2,48% | - |
| 02.01.2024 | 17,51 | 18,45 | 17,50 | 18,12 | -0,44% | - |
| 29.12.2023 | 18,20 | 18,23 | 18,15 | 18,20 | 0,89% | - |
| 28.12.2023 | 18,15 | 18,17 | 17,99 | 18,04 | -0,22% | - |
| 27.12.2023 | 17,56 | 18,21 | 17,53 | 18,08 | -0,82% | - |
| 22.12.2023 | 17,76 | 18,42 | 17,73 | 18,23 | 0,89% | - |
| 21.12.2023 | 17,93 | 18,09 | 17,61 | 18,07 | 2,93% | - |
| 20.12.2023 | 17,76 | 18,21 | 17,52 | 17,55 | -1,38% | - |
| 19.12.2023 | 17,58 | 17,83 | 17,33 | 17,80 | 2,98% | - |
| 18.12.2023 | 17,63 | 18,05 | 17,28 | 17,28 | -1,65% | - |
| 15.12.2023 | 17,00 | 17,65 | 17,00 | 17,57 | 3,47% | - |
| 14.12.2023 | 16,90 | 17,17 | 16,87 | 16,98 | 0,56% | - |
| 13.12.2023 | 16,78 | 16,91 | 16,41 | 16,89 | 0,75% | - |
| 12.12.2023 | 17,12 | 17,13 | 16,69 | 16,76 | -0,95% | - |
| 11.12.2023 | 16,98 | 17,09 | 16,86 | 16,92 | -0,62% | - |
| 08.12.2023 | 17,08 | 17,21 | 17,00 | 17,03 | 3,24% | - |