21,450€
-1,61%
Echtzeit-Aktienkurs Global Ship Lease Inc.
Bid:
Ask:
Aktienkurse zur Global Ship Lease Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 21,42 | 21,45 | 21,39 | 21,45 | -1,61% | - |
| 06.05.2024 | 21,44 | 21,80 | 21,44 | 21,80 | 0,93% | 23,00 |
| 03.05.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 1,79% | - |
| 02.05.2024 | 21,22 | 21,22 | 21,22 | 21,22 | -0,66% | - |
| 30.04.2024 | 21,36 | 21,36 | 21,36 | 21,36 | 0,56% | - |
| 29.04.2024 | 21,24 | 21,24 | 21,24 | 21,24 | 1,63% | - |
| 26.04.2024 | 20,90 | 20,90 | 20,90 | 20,90 | 0,67% | - |
| 25.04.2024 | 20,76 | 20,76 | 20,76 | 20,76 | -2,54% | - |
| 24.04.2024 | 20,90 | 21,30 | 20,90 | 21,30 | 3,00% | 500,00 |
| 23.04.2024 | 20,46 | 20,68 | 20,46 | 20,68 | 3,56% | 500,00 |
| 22.04.2024 | 19,97 | 19,97 | 19,97 | 19,97 | 0,60% | - |
| 19.04.2024 | 19,85 | 19,85 | 19,85 | 19,85 | 0,05% | - |
| 18.04.2024 | 19,84 | 19,84 | 19,84 | 19,84 | -1,39% | - |
| 17.04.2024 | 20,14 | 20,14 | 20,12 | 20,12 | 0,50% | 209,00 |
| 16.04.2024 | 20,02 | 20,02 | 20,02 | 20,02 | 1,16% | - |
| 15.04.2024 | 19,79 | 19,79 | 19,79 | 19,79 | -1,74% | - |
| 12.04.2024 | 20,14 | 20,14 | 20,14 | 20,14 | 0,60% | - |
| 11.04.2024 | 20,02 | 20,02 | 20,02 | 20,02 | 2,30% | - |
| 10.04.2024 | 19,57 | 19,57 | 19,57 | 19,57 | -1,21% | - |
| 09.04.2024 | 19,81 | 19,81 | 19,81 | 19,81 | 1,49% | - |
| 08.04.2024 | 19,52 | 19,52 | 19,52 | 19,52 | 13,89% | - |
| 05.04.2024 | 17,14 | 17,14 | 17,14 | 17,14 | -0,29% | - |
| 04.04.2024 | 17,19 | 17,19 | 17,19 | 17,19 | -0,46% | - |
| 03.04.2024 | 17,27 | 17,27 | 17,27 | 17,27 | -6,04% | - |
| 02.04.2024 | 18,38 | 18,38 | 18,38 | 18,38 | 1,88% | - |
| 28.03.2024 | 18,04 | 18,04 | 18,04 | 18,04 | -2,54% | - |
| 27.03.2024 | 18,51 | 18,51 | 18,51 | 18,51 | 1,59% | - |
| 26.03.2024 | 18,21 | 18,22 | 18,21 | 18,22 | 0,05% | 355,00 |
| 25.03.2024 | 18,21 | 18,21 | 18,21 | 18,21 | -1,09% | - |
| 22.03.2024 | 18,41 | 18,41 | 18,41 | 18,41 | 2,39% | - |
| 21.03.2024 | 17,98 | 17,98 | 17,98 | 17,98 | 0,56% | - |
| 20.03.2024 | 17,91 | 17,91 | 17,88 | 17,88 | -0,50% | 65,00 |
| 19.03.2024 | 17,97 | 17,97 | 17,97 | 17,97 | -1,70% | - |
| 18.03.2024 | 18,28 | 18,28 | 18,28 | 18,28 | 0,55% | - |
| 15.03.2024 | 18,18 | 18,18 | 18,18 | 18,18 | -1,62% | - |
| 14.03.2024 | 18,48 | 18,48 | 18,48 | 18,48 | 0,65% | - |
| 13.03.2024 | 18,36 | 18,36 | 18,36 | 18,36 | 1,38% | - |
| 12.03.2024 | 18,11 | 18,11 | 18,11 | 18,11 | -0,22% | - |
| 11.03.2024 | 18,15 | 18,15 | 18,15 | 18,15 | 1,79% | - |
| 08.03.2024 | 17,83 | 17,83 | 17,83 | 17,83 | -1,33% | - |
| 07.03.2024 | 18,07 | 18,07 | 18,07 | 18,07 | 3,97% | - |
| 06.03.2024 | 17,38 | 17,38 | 17,38 | 17,38 | 0,06% | - |
| 05.03.2024 | 17,37 | 17,37 | 17,37 | 17,37 | -2,31% | - |
| 04.03.2024 | 18,88 | 18,88 | 17,78 | 17,78 | -5,27% | 110,00 |
| 01.03.2024 | 18,77 | 18,77 | 18,77 | 18,77 | 1,08% | - |
| 29.02.2024 | 18,57 | 18,57 | 18,57 | 18,57 | -0,96% | - |
| 28.02.2024 | 18,75 | 18,75 | 18,75 | 18,75 | 0,21% | - |
| 27.02.2024 | 18,50 | 18,71 | 18,50 | 18,71 | 1,68% | 110,00 |
| 26.02.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,11% | - |
| 23.02.2024 | 18,38 | 18,38 | 18,38 | 18,38 | -1,24% | - |
| 22.02.2024 | 18,45 | 18,61 | 18,45 | 18,61 | 0,43% | 40,00 |
| 21.02.2024 | 18,31 | 18,53 | 18,31 | 18,53 | -1,28% | 100,00 |
| 20.02.2024 | 18,77 | 18,77 | 18,77 | 18,77 | -0,21% | - |
| 19.02.2024 | 18,81 | 18,81 | 18,81 | 18,81 | 0,59% | - |
| 16.02.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -1,37% | - |
| 15.02.2024 | 18,96 | 18,96 | 18,96 | 18,96 | -0,21% | - |
| 14.02.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -1,45% | - |
| 13.02.2024 | 19,28 | 19,28 | 19,28 | 19,28 | 1,85% | - |
| 12.02.2024 | 18,93 | 18,93 | 18,93 | 18,93 | 1,07% | - |
| 09.02.2024 | 18,73 | 18,73 | 18,73 | 18,73 | -2,19% | - |
| 08.02.2024 | 19,15 | 19,15 | 19,15 | 19,15 | 1,65% | - |
| 07.02.2024 | 18,84 | 18,84 | 18,84 | 18,84 | -0,11% | - |
| 06.02.2024 | 18,86 | 18,86 | 18,86 | 18,86 | -0,47% | - |
| 05.02.2024 | 18,95 | 18,95 | 18,95 | 18,95 | -1,66% | - |
| 02.02.2024 | 19,27 | 19,27 | 19,27 | 19,27 | -2,43% | 735,00 |
| 01.02.2024 | 19,75 | 19,75 | 19,75 | 19,75 | -1,10% | - |
| 31.01.2024 | 19,97 | 19,97 | 19,97 | 19,97 | 2,15% | - |
| 30.01.2024 | 19,55 | 19,55 | 19,55 | 19,55 | -1,01% | - |
| 29.01.2024 | 19,75 | 19,75 | 19,75 | 19,75 | 0,30% | - |
| 26.01.2024 | 19,69 | 19,69 | 19,69 | 19,69 | 1,49% | - |
| 25.01.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 1,89% | - |
| 24.01.2024 | 19,04 | 19,04 | 19,04 | 19,04 | -1,04% | - |
| 23.01.2024 | 19,20 | 19,24 | 19,20 | 19,24 | -0,05% | 200,00 |
| 22.01.2024 | 19,29 | 19,29 | 19,25 | 19,25 | 1,91% | 150,00 |
| 19.01.2024 | 18,89 | 18,89 | 18,89 | 18,89 | 1,12% | - |
| 18.01.2024 | 18,68 | 18,68 | 18,68 | 18,68 | 0,59% | - |
| 17.01.2024 | 18,57 | 18,57 | 18,57 | 18,57 | 0,11% | - |
| 16.01.2024 | 18,55 | 18,55 | 18,55 | 18,55 | 0,11% | - |
| 15.01.2024 | 18,53 | 18,53 | 18,53 | 18,53 | -0,38% | - |
| 12.01.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -0,11% | - |
| 11.01.2024 | 18,62 | 18,62 | 18,62 | 18,62 | -1,27% | 800,00 |
| 10.01.2024 | 18,86 | 18,86 | 18,86 | 18,86 | 0,64% | - |
| 09.01.2024 | 18,74 | 18,74 | 18,74 | 18,74 | -0,43% | - |
| 08.01.2024 | 19,06 | 19,06 | 18,82 | 18,82 | -2,28% | 100,00 |
| 05.01.2024 | 18,94 | 19,26 | 18,94 | 19,26 | 4,28% | 160,00 |
| 04.01.2024 | 18,47 | 18,47 | 18,47 | 18,47 | -1,12% | - |
| 03.01.2024 | 17,97 | 18,68 | 17,97 | 18,68 | 4,36% | 595,00 |
| 02.01.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -0,33% | - |
| 29.12.2023 | 17,96 | 17,96 | 17,96 | 17,96 | -0,11% | - |
| 28.12.2023 | 17,98 | 17,98 | 17,98 | 17,98 | -0,39% | - |
| 27.12.2023 | 18,05 | 18,05 | 18,05 | 18,05 | 0,67% | - |
| 22.12.2023 | 17,93 | 17,93 | 17,93 | 17,93 | 2,52% | - |
| 21.12.2023 | 17,49 | 17,49 | 17,49 | 17,49 | -1,41% | - |
| 20.12.2023 | 17,74 | 17,74 | 17,74 | 17,74 | 2,42% | - |
| 19.12.2023 | 17,32 | 17,32 | 17,32 | 17,32 | -0,92% | - |
| 18.12.2023 | 17,48 | 17,48 | 17,48 | 17,48 | 3,31% | - |
| 15.12.2023 | 16,92 | 16,92 | 16,92 | 16,92 | 0,65% | - |
| 14.12.2023 | 16,81 | 16,81 | 16,81 | 16,81 | 0,66% | - |
| 13.12.2023 | 16,70 | 16,70 | 16,70 | 16,70 | -0,71% | - |
| 12.12.2023 | 16,82 | 16,82 | 16,82 | 16,82 | -0,65% | - |