25,565$
-0,14%
Echtzeit-Aktienkurs GasLog Ltd
Bid:
Ask:
Aktienkurse zur GasLog Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,31% | 132,00 |
| 01.05.2024 | 25,52 | 25,52 | 25,52 | 25,52 | 0,28% | 200,00 |
| 30.04.2024 | 25,45 | 25,45 | 25,45 | 25,45 | -1,78% | 4.700,00 |
| 25.03.2024 | 25,95 | 25,95 | 25,55 | 25,91 | -0,54% | 2.360,00 |
| 22.03.2024 | 27,13 | 27,13 | 26,01 | 26,05 | -3,87% | 2.190,00 |
| 21.03.2024 | 27,10 | 27,10 | 27,10 | 27,10 | 0,18% | 8,00 |
| 20.03.2024 | 26,90 | 28,10 | 26,90 | 27,05 | 0,19% | 844,00 |
| 19.03.2024 | 26,78 | 28,99 | 26,30 | 27,00 | 1,89% | 1.686,00 |
| 18.03.2024 | 26,96 | 26,96 | 26,50 | 26,50 | -1,49% | 7,00 |
| 15.03.2024 | 26,06 | 28,00 | 26,06 | 26,90 | 3,78% | 246,00 |
| 13.03.2024 | 25,91 | 25,92 | 25,91 | 25,92 | -1,35% | 39,00 |
| 12.03.2024 | 26,25 | 26,28 | 26,25 | 26,28 | 0,25% | 11,00 |
| 11.03.2024 | 26,25 | 26,25 | 26,21 | 26,21 | -1,47% | 97,00 |
| 08.03.2024 | 26,48 | 26,60 | 26,48 | 26,60 | -0,19% | 27,00 |
| 07.03.2024 | 26,20 | 26,65 | 26,20 | 26,65 | 1,42% | 21,00 |
| 06.03.2024 | 26,00 | 26,28 | 26,00 | 26,28 | 0,75% | 458,00 |
| 05.03.2024 | 25,55 | 26,30 | 25,55 | 26,08 | 0,69% | 672,00 |
| 01.03.2024 | 26,15 | 26,15 | 25,90 | 25,90 | -0,38% | 180,00 |
| 29.02.2024 | 26,30 | 26,30 | 26,00 | 26,00 | 28,40% | 1.232,00 |
| 04.09.2020 | 20,41 | 20,41 | 20,08 | 20,25 | -0,78% | 3.651,00 |
| 03.09.2020 | 20,71 | 20,71 | 20,41 | 20,41 | -2,16% | 3.349,00 |
| 02.09.2020 | 20,96 | 20,96 | 20,68 | 20,86 | 0,72% | 3.878,00 |
| 01.09.2020 | 20,89 | 20,89 | 20,70 | 20,71 | 0,78% | 3.038,00 |
| 31.08.2020 | 21,25 | 21,25 | 20,55 | 20,55 | -1,67% | 26.794,00 |
| 28.08.2020 | 20,94 | 20,95 | 20,90 | 20,90 | 0,10% | 608,00 |
| 27.08.2020 | 20,94 | 20,96 | 20,87 | 20,88 | -0,05% | 2.131,00 |
| 26.08.2020 | 21,50 | 21,50 | 20,89 | 20,89 | -2,29% | 3.258,00 |
| 25.08.2020 | 20,82 | 21,38 | 20,82 | 21,38 | 1,42% | 1.249,00 |
| 24.08.2020 | 20,95 | 21,10 | 20,95 | 21,08 | 0,91% | 1.386,00 |
| 21.08.2020 | 20,80 | 20,89 | 20,80 | 20,89 | -0,95% | 1.250,00 |
| 20.08.2020 | 21,30 | 21,30 | 21,09 | 21,09 | -1,86% | 1.007,00 |
| 19.08.2020 | 21,60 | 21,60 | 21,01 | 21,49 | 0,47% | 1.826,00 |
| 18.08.2020 | 21,08 | 21,39 | 21,05 | 21,39 | 2,20% | 1.820,00 |
| 17.08.2020 | 20,80 | 21,02 | 20,80 | 20,93 | 0,34% | 2.090,00 |
| 14.08.2020 | 20,80 | 21,00 | 20,80 | 20,86 | 0,29% | 5.040,00 |
| 13.08.2020 | 20,80 | 20,80 | 20,79 | 20,80 | -0,62% | 4.302,00 |
| 12.08.2020 | 20,78 | 20,93 | 20,72 | 20,93 | 1,95% | 1.947,00 |
| 11.08.2020 | 19,95 | 20,53 | 19,95 | 20,53 | 2,91% | 2.255,00 |
| 10.08.2020 | 19,55 | 19,95 | 19,55 | 19,95 | 2,31% | 1.029,00 |
| 07.08.2020 | 19,55 | 20,14 | 19,50 | 19,50 | -1,27% | 5.196,00 |
| 06.08.2020 | 20,00 | 20,30 | 19,65 | 19,75 | 0,60% | 2.408,00 |
| 05.08.2020 | 19,50 | 19,63 | 19,38 | 19,63 | 0,68% | 1.743,00 |
| 04.08.2020 | 19,12 | 19,50 | 19,04 | 19,50 | 1,30% | 1.746,00 |
| 03.08.2020 | 19,34 | 19,34 | 19,12 | 19,25 | -0,52% | 940,00 |
| 31.07.2020 | 19,37 | 19,44 | 19,02 | 19,35 | -3,73% | 4.604,00 |
| 30.07.2020 | 19,85 | 20,10 | 19,67 | 20,10 | -0,45% | 2.183,00 |
| 29.07.2020 | 20,20 | 20,20 | 20,19 | 20,19 | 0,95% | 185,00 |
| 28.07.2020 | 20,80 | 20,80 | 20,00 | 20,00 | -4,23% | 1.953,00 |
| 27.07.2020 | 20,85 | 20,88 | 20,85 | 20,88 | -0,20% | 850,00 |
| 24.07.2020 | 21,00 | 21,00 | 20,75 | 20,93 | 1,18% | 1.282,00 |
| 23.07.2020 | 19,99 | 20,68 | 19,50 | 20,68 | 3,45% | 5.696,00 |
| 22.07.2020 | 20,18 | 20,18 | 19,99 | 19,99 | -0,07% | 226,00 |
| 21.07.2020 | 20,18 | 20,18 | 20,00 | 20,00 | 1,80% | 1.045,00 |
| 20.07.2020 | 20,05 | 20,40 | 19,57 | 19,65 | -1,75% | 1.715,00 |
| 17.07.2020 | 19,71 | 20,01 | 19,71 | 20,00 | 3,31% | 820,00 |
| 16.07.2020 | 19,06 | 20,12 | 19,06 | 19,36 | 2,16% | 4.236,00 |
| 15.07.2020 | 18,27 | 18,95 | 18,27 | 18,95 | 2,71% | 697,00 |
| 14.07.2020 | 18,54 | 18,54 | 18,45 | 18,45 | -0,91% | 539,00 |
| 13.07.2020 | 19,66 | 19,66 | 18,61 | 18,62 | -2,72% | 10.322,00 |
| 10.07.2020 | 19,01 | 19,17 | 19,01 | 19,14 | 0,53% | 520,00 |
| 09.07.2020 | 19,00 | 19,30 | 19,00 | 19,04 | 0,21% | 756,00 |
| 08.07.2020 | 19,28 | 19,28 | 19,00 | 19,00 | 1,06% | 1.975,00 |
| 07.07.2020 | 19,60 | 19,60 | 18,80 | 18,80 | -3,59% | 1.135,00 |
| 06.07.2020 | 19,95 | 19,95 | 19,50 | 19,50 | -1,76% | 3.119,00 |
| 02.07.2020 | 20,24 | 20,24 | 19,85 | 19,85 | 0,25% | 993,00 |
| 01.07.2020 | 20,38 | 20,38 | 19,80 | 19,80 | 0,20% | 1.872,00 |
| 30.06.2020 | 19,75 | 19,76 | 19,48 | 19,76 | -0,15% | 1.340,00 |
| 29.06.2020 | 20,25 | 20,25 | 19,75 | 19,79 | -2,27% | 1.950,00 |
| 26.06.2020 | 20,70 | 20,70 | 20,20 | 20,25 | -2,50% | 2.843,00 |
| 25.06.2020 | 21,00 | 21,20 | 20,76 | 20,77 | -3,03% | 6.173,00 |
| 24.06.2020 | 21,90 | 21,90 | 21,00 | 21,42 | -3,12% | 6.283,00 |
| 23.06.2020 | 22,40 | 22,40 | 21,90 | 22,11 | 0,45% | 2.215,00 |
| 22.06.2020 | 21,68 | 22,01 | 21,68 | 22,01 | -0,25% | 3.192,00 |
| 19.06.2020 | 22,11 | 22,11 | 21,83 | 22,07 | -0,20% | 1.711,00 |
| 18.06.2020 | 21,97 | 22,11 | 21,90 | 22,11 | 0,82% | 658,00 |
| 17.06.2020 | 21,90 | 21,97 | 21,90 | 21,93 | -0,32% | 678,00 |
| 16.06.2020 | 21,89 | 22,36 | 21,89 | 22,00 | 1,10% | 2.217,00 |
| 15.06.2020 | 21,80 | 21,80 | 20,82 | 21,76 | 2,84% | 1.251,00 |
| 12.06.2020 | 20,79 | 21,16 | 20,50 | 21,16 | 5,17% | 5.853,00 |
| 11.06.2020 | 21,25 | 21,34 | 20,05 | 20,12 | -6,56% | 7.430,00 |
| 10.06.2020 | 22,00 | 22,00 | 21,50 | 21,53 | -1,74% | 3.877,00 |
| 09.06.2020 | 22,00 | 22,00 | 21,82 | 21,92 | -1,77% | 4.424,00 |
| 08.06.2020 | 22,35 | 22,52 | 22,31 | 22,31 | 0,41% | 7.499,00 |
| 05.06.2020 | 22,00 | 22,22 | 21,72 | 22,22 | 2,63% | 5.266,00 |
| 04.06.2020 | 21,38 | 21,69 | 21,38 | 21,65 | 1,81% | 2.030,00 |
| 03.06.2020 | 21,24 | 21,57 | 21,23 | 21,27 | 0,35% | 2.337,00 |
| 02.06.2020 | 20,75 | 21,24 | 20,75 | 21,19 | 0,95% | 2.557,00 |
| 01.06.2020 | 20,50 | 21,01 | 20,50 | 20,99 | 2,39% | 5.237,00 |
| 29.05.2020 | 20,50 | 20,50 | 20,24 | 20,50 | 0,74% | 3.950,00 |
| 28.05.2020 | 20,34 | 20,35 | 20,15 | 20,35 | 1,40% | 2.512,00 |
| 27.05.2020 | 19,80 | 20,14 | 19,75 | 20,07 | 2,14% | 5.894,00 |
| 26.05.2020 | 19,30 | 19,75 | 19,30 | 19,65 | 2,61% | 2.438,00 |
| 22.05.2020 | 19,34 | 19,34 | 19,10 | 19,15 | -0,73% | 447,00 |
| 21.05.2020 | 19,23 | 19,29 | 19,00 | 19,29 | -0,05% | 2.019,00 |
| 20.05.2020 | 19,21 | 19,38 | 19,21 | 19,30 | 1,31% | 1.376,00 |
| 19.05.2020 | 19,00 | 19,33 | 19,00 | 19,05 | 0,27% | 4.007,00 |
| 18.05.2020 | 18,81 | 19,23 | 18,80 | 19,00 | 2,92% | 1.359,00 |
| 15.05.2020 | 17,95 | 18,53 | 17,95 | 18,46 | 0,71% | 1.960,00 |
| 14.05.2020 | 18,05 | 18,33 | 17,25 | 18,33 | -2,14% | 2.772,00 |
| 13.05.2020 | 19,74 | 19,74 | 18,48 | 18,73 | -4,83% | 2.406,00 |