22,679$
1,61%
Echtzeit-Aktienkurs Global Ship Lease Inc.
Bid:
Ask:
Aktienkurse zur Global Ship Lease Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.01.2024 | 20,84 | 21,00 | 20,25 | 20,65 | -1,90% | 639.737,00 |
| 05.01.2024 | 20,69 | 21,19 | 20,60 | 21,05 | 1,20% | 664.472,00 |
| 04.01.2024 | 20,42 | 20,81 | 20,38 | 20,80 | 2,67% | 603.218,00 |
| 03.01.2024 | 19,75 | 20,49 | 19,70 | 20,26 | 2,27% | 542.265,00 |
| 02.01.2024 | 19,87 | 20,19 | 19,79 | 19,81 | -0,05% | 477.457,00 |
| 29.12.2023 | 19,94 | 19,99 | 19,70 | 19,82 | -0,70% | 327.326,00 |
| 28.12.2023 | 20,00 | 20,14 | 19,95 | 19,96 | -0,50% | 255.048,00 |
| 27.12.2023 | 20,00 | 20,21 | 19,97 | 20,06 | 0,25% | 286.550,00 |
| 26.12.2023 | 20,00 | 20,19 | 19,61 | 20,01 | -0,25% | 449.129,00 |
| 22.12.2023 | 19,98 | 20,29 | 19,93 | 20,06 | 0,96% | 509.040,00 |
| 21.12.2023 | 19,40 | 19,90 | 19,35 | 19,87 | 3,60% | 441.177,00 |
| 20.12.2023 | 19,48 | 19,97 | 19,16 | 19,18 | -1,79% | 710.715,00 |
| 19.12.2023 | 19,00 | 19,58 | 19,00 | 19,53 | 2,68% | 540.068,00 |
| 18.12.2023 | 19,37 | 19,72 | 19,01 | 19,02 | -0,58% | 694.220,00 |
| 15.12.2023 | 18,77 | 19,25 | 18,74 | 19,13 | 2,52% | 843.476,00 |
| 14.12.2023 | 18,51 | 18,86 | 18,51 | 18,66 | 1,63% | 442.699,00 |
| 13.12.2023 | 18,08 | 18,39 | 17,69 | 18,36 | 1,55% | 508.094,00 |
| 12.12.2023 | 18,26 | 18,37 | 18,01 | 18,08 | -0,71% | 373.384,00 |
| 11.12.2023 | 18,26 | 18,33 | 18,15 | 18,21 | -0,65% | 340.714,00 |
| 08.12.2023 | 18,29 | 18,46 | 18,27 | 18,33 | -0,05% | 319.864,00 |
| 07.12.2023 | 18,24 | 18,41 | 18,16 | 18,34 | 0,94% | 346.348,00 |
| 06.12.2023 | 18,38 | 18,57 | 18,08 | 18,17 | -0,71% | 365.051,00 |
| 05.12.2023 | 18,78 | 18,78 | 18,29 | 18,30 | -2,87% | 482.102,00 |
| 04.12.2023 | 18,96 | 19,12 | 18,71 | 18,84 | -0,63% | 535.604,00 |
| 01.12.2023 | 18,37 | 18,97 | 18,32 | 18,96 | 2,88% | 521.030,00 |
| 30.11.2023 | 18,15 | 18,43 | 17,94 | 18,43 | 1,99% | 483.470,00 |
| 29.11.2023 | 17,98 | 18,13 | 17,86 | 18,07 | 1,06% | 727.107,00 |