19,730$
0,46%
Echtzeit-Aktienkurs Global Net Lease
Bid:
Ask:
Aktienkurse zur Global Net Lease Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 19,71 | 19,77 | 19,50 | 19,50 | -0,71% | 4.092,00 |
30.05.2024 | 19,66 | 19,76 | 19,49 | 19,64 | 0,61% | 3.441,00 |
29.05.2024 | 19,77 | 19,77 | 19,40 | 19,52 | -1,01% | 8.905,00 |
28.05.2024 | 19,60 | 19,87 | 19,60 | 19,72 | 1,81% | 18.475,00 |
24.05.2024 | 19,10 | 19,37 | 19,06 | 19,37 | 1,18% | 2.036,00 |
23.05.2024 | 19,17 | 19,32 | 19,12 | 19,15 | -0,39% | 3.378,00 |
22.05.2024 | 19,46 | 19,59 | 19,21 | 19,22 | -1,28% | 6.632,00 |
21.05.2024 | 19,35 | 19,53 | 19,35 | 19,47 | -0,26% | 7.084,00 |
20.05.2024 | 19,56 | 19,56 | 19,52 | 19,52 | -0,91% | 871,00 |
17.05.2024 | 19,61 | 19,70 | 19,42 | 19,70 | -0,25% | 3.316,00 |
16.05.2024 | 19,42 | 19,79 | 19,07 | 19,75 | 0,82% | 6.758,00 |
15.05.2024 | 19,39 | 19,67 | 19,36 | 19,59 | 1,24% | 3.149,00 |
14.05.2024 | 19,69 | 19,69 | 19,26 | 19,35 | 0,95% | 3.397,00 |
13.05.2024 | 19,32 | 19,32 | 19,17 | 19,17 | -0,58% | 3.268,00 |
10.05.2024 | 19,16 | 19,49 | 19,06 | 19,28 | 0,52% | 3.507,00 |
09.05.2024 | 19,15 | 19,59 | 19,15 | 19,18 | -0,10% | 7.771,00 |
08.05.2024 | 19,70 | 19,70 | 19,15 | 19,20 | -2,69% | 4.608,00 |
07.05.2024 | 19,34 | 19,85 | 19,34 | 19,73 | 1,31% | 4.218,00 |
06.05.2024 | 19,54 | 19,54 | 19,31 | 19,48 | 1,38% | 2.414,00 |
03.05.2024 | 20,11 | 20,11 | 19,21 | 19,21 | 1,05% | 2.409,00 |
02.05.2024 | 19,30 | 19,31 | 18,99 | 19,01 | -1,96% | 4.400,00 |
01.05.2024 | 19,32 | 19,39 | 18,98 | 19,39 | 0,62% | 8.371,00 |
30.04.2024 | 18,90 | 19,29 | 18,74 | 19,27 | 1,42% | 10.880,00 |
29.04.2024 | 19,07 | 19,23 | 18,45 | 19,00 | 0,53% | 8.363,00 |
26.04.2024 | 19,00 | 19,18 | 18,67 | 18,90 | 1,83% | 6.263,00 |
25.04.2024 | 18,71 | 18,71 | 18,09 | 18,56 | -1,38% | 2.524,00 |
24.04.2024 | 18,43 | 18,95 | 18,43 | 18,82 | 0,83% | 3.236,00 |
23.04.2024 | 18,49 | 18,82 | 18,49 | 18,67 | 1,45% | 6.202,00 |
22.04.2024 | 18,00 | 18,57 | 18,00 | 18,40 | 2,22% | 7.948,00 |
19.04.2024 | 18,15 | 18,15 | 17,67 | 18,00 | -0,72% | 5.985,00 |
18.04.2024 | 18,08 | 18,21 | 17,90 | 18,13 | 0,28% | 12.620,00 |
17.04.2024 | 18,16 | 18,36 | 18,00 | 18,08 | -0,28% | 9.566,00 |
16.04.2024 | 18,21 | 18,43 | 18,01 | 18,13 | -1,69% | 2.597,00 |
15.04.2024 | 19,21 | 19,21 | 18,40 | 18,44 | -1,69% | 7.193,00 |
12.04.2024 | 18,80 | 19,20 | 18,68 | 18,76 | 0,32% | 4.960,00 |
11.04.2024 | 19,06 | 19,06 | 18,70 | 18,70 | -1,11% | 8.945,00 |
10.04.2024 | 19,74 | 19,74 | 18,85 | 18,91 | -2,93% | 6.851,00 |
09.04.2024 | 19,62 | 19,65 | 19,19 | 19,48 | -0,26% | 4.918,00 |
08.04.2024 | 19,67 | 19,67 | 19,46 | 19,53 | -1,26% | 5.733,00 |
05.04.2024 | 19,90 | 19,90 | 19,64 | 19,78 | -0,60% | 4.761,00 |
04.04.2024 | 19,77 | 19,90 | 19,77 | 19,90 | -1,14% | 1.843,00 |
03.04.2024 | 19,87 | 20,18 | 19,87 | 20,13 | 1,10% | 4.118,00 |
02.04.2024 | 19,85 | 19,91 | 19,61 | 19,91 | 0,10% | 7.908,00 |
01.04.2024 | 19,32 | 20,08 | 19,22 | 19,89 | 5,24% | 46.717,00 |
28.03.2024 | 19,80 | 20,23 | 18,90 | 18,90 | -4,55% | 39.421,00 |
27.03.2024 | 20,15 | 20,15 | 19,80 | 19,80 | -0,95% | 6.273,00 |
26.03.2024 | 19,92 | 20,44 | 19,92 | 19,99 | -2,30% | 12.259,00 |
25.03.2024 | 20,74 | 20,74 | 20,15 | 20,46 | -1,40% | 18.194,00 |
22.03.2024 | 20,75 | 20,75 | 20,61 | 20,75 | 0,58% | 1.800,00 |
21.03.2024 | 20,45 | 20,63 | 20,29 | 20,63 | 0,73% | 5.634,00 |
20.03.2024 | 20,10 | 20,50 | 19,81 | 20,48 | 1,44% | 4.800,00 |
19.03.2024 | 19,84 | 20,19 | 19,80 | 20,19 | 2,23% | 12.965,00 |
18.03.2024 | 19,92 | 20,02 | 19,65 | 19,75 | -0,87% | 6.482,00 |
15.03.2024 | 20,15 | 20,15 | 19,90 | 19,92 | -0,04% | 6.881,00 |
14.03.2024 | 19,93 | 19,97 | 19,93 | 19,93 | 0,00% | 2.019,00 |
13.03.2024 | 20,32 | 20,32 | 19,93 | 19,93 | -1,09% | 7.475,00 |
12.03.2024 | 20,25 | 20,25 | 20,03 | 20,15 | -1,15% | 6.470,00 |
11.03.2024 | 20,35 | 20,47 | 20,15 | 20,39 | 0,92% | 9.960,00 |
08.03.2024 | 20,18 | 20,33 | 20,03 | 20,20 | -0,22% | 5.862,00 |
07.03.2024 | 20,14 | 20,49 | 20,00 | 20,25 | 0,72% | 10.188,00 |
06.03.2024 | 20,25 | 20,50 | 20,07 | 20,10 | -0,26% | 13.427,00 |
05.03.2024 | 20,31 | 20,34 | 20,07 | 20,15 | -0,24% | 6.964,00 |
04.03.2024 | 20,24 | 20,56 | 20,15 | 20,20 | 0,77% | 6.779,00 |
01.03.2024 | 19,96 | 20,30 | 19,96 | 20,05 | 0,38% | 6.300,00 |
29.02.2024 | 20,40 | 20,50 | 19,97 | 19,97 | -0,99% | 22.933,00 |
28.02.2024 | 20,16 | 20,37 | 19,81 | 20,17 | 1,20% | 8.365,00 |
27.02.2024 | 19,73 | 20,14 | 19,73 | 19,93 | -0,20% | 3.253,00 |
26.02.2024 | 19,95 | 19,97 | 19,80 | 19,97 | -0,15% | 4.281,00 |
23.02.2024 | 19,95 | 20,40 | 19,95 | 20,00 | 0,30% | 5.322,00 |
22.02.2024 | 20,08 | 20,31 | 19,94 | 19,94 | -0,20% | 4.644,00 |
21.02.2024 | 20,25 | 20,45 | 19,95 | 19,98 | -1,77% | 7.484,00 |
20.02.2024 | 20,41 | 20,49 | 20,30 | 20,34 | -1,14% | 7.414,00 |
16.02.2024 | 20,75 | 20,75 | 20,25 | 20,58 | -0,84% | 9.493,00 |
15.02.2024 | 20,50 | 20,75 | 20,25 | 20,75 | 1,27% | 9.859,00 |
14.02.2024 | 20,49 | 20,50 | 20,21 | 20,49 | 1,39% | 10.726,00 |
13.02.2024 | 20,37 | 20,37 | 20,11 | 20,21 | -1,32% | 7.664,00 |
12.02.2024 | 20,36 | 20,50 | 20,36 | 20,48 | 0,49% | 9.006,00 |
09.02.2024 | 20,50 | 20,50 | 20,36 | 20,38 | -0,59% | 21.048,00 |
08.02.2024 | 20,78 | 20,78 | 20,47 | 20,50 | -1,68% | 12.630,00 |
07.02.2024 | 20,85 | 20,85 | 20,47 | 20,85 | -0,24% | 2.022,00 |
06.02.2024 | 20,65 | 20,90 | 20,62 | 20,90 | -0,48% | 1.386,00 |
05.02.2024 | 21,25 | 21,25 | 20,82 | 21,00 | -1,18% | 1.571,00 |
02.02.2024 | 21,19 | 21,53 | 21,12 | 21,25 | -1,85% | 3.876,00 |
01.02.2024 | 21,10 | 21,65 | 20,65 | 21,65 | 4,54% | 8.184,00 |
31.01.2024 | 20,68 | 20,71 | 20,68 | 20,71 | 1,42% | 2.916,00 |
30.01.2024 | 20,42 | 20,42 | 20,42 | 20,42 | -0,91% | 333,00 |
29.01.2024 | 20,63 | 20,79 | 20,61 | 20,61 | -0,11% | 1.683,00 |
26.01.2024 | 20,73 | 20,91 | 20,47 | 20,63 | 0,00% | 4.665,00 |
25.01.2024 | 20,50 | 20,63 | 20,48 | 20,63 | 0,63% | 3.815,00 |
24.01.2024 | 20,49 | 20,50 | 20,46 | 20,50 | 0,05% | 4.853,00 |
23.01.2024 | 20,49 | 20,79 | 20,43 | 20,49 | 0,00% | 7.450,00 |
22.01.2024 | 20,40 | 20,78 | 20,33 | 20,49 | 0,64% | 5.121,00 |
19.01.2024 | 20,59 | 20,59 | 20,10 | 20,36 | 0,15% | 4.308,00 |
18.01.2024 | 20,35 | 20,59 | 20,15 | 20,33 | -0,68% | 7.514,00 |
17.01.2024 | 20,15 | 20,47 | 20,15 | 20,47 | 0,84% | 3.604,00 |
16.01.2024 | 20,78 | 20,78 | 20,18 | 20,30 | -0,98% | 8.911,00 |
12.01.2024 | 20,38 | 20,50 | 20,20 | 20,50 | 1,06% | 2.693,00 |
11.01.2024 | 20,46 | 20,46 | 20,18 | 20,29 | 0,12% | 2.727,00 |
10.01.2024 | 20,87 | 20,87 | 20,26 | 20,26 | -1,17% | 12.722,00 |
09.01.2024 | 20,51 | 20,80 | 20,50 | 20,50 | -0,15% | 2.432,00 |