20,550$
0,34%
Echtzeit-Aktienkurs Global Net Lease
Bid:
Ask:
Aktienkurse zur Global Net Lease Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 20,64 | 20,64 | 20,36 | 20,36 | -0,59% | 6.784,00 |
| 30.05.2024 | 20,26 | 20,52 | 20,26 | 20,48 | 0,39% | 4.017,00 |
| 29.05.2024 | 20,65 | 20,65 | 20,40 | 20,40 | -1,21% | 2.704,00 |
| 28.05.2024 | 20,63 | 20,65 | 20,52 | 20,65 | 1,03% | 6.588,00 |
| 24.05.2024 | 19,95 | 20,44 | 19,95 | 20,44 | 1,59% | 4.428,00 |
| 23.05.2024 | 20,22 | 20,33 | 20,12 | 20,12 | -1,08% | 7.420,00 |
| 22.05.2024 | 20,10 | 20,34 | 20,10 | 20,34 | -0,05% | 5.943,00 |
| 21.05.2024 | 20,14 | 20,35 | 20,05 | 20,35 | 0,30% | 9.476,00 |
| 20.05.2024 | 20,35 | 20,35 | 20,19 | 20,29 | -0,29% | 2.537,00 |
| 17.05.2024 | 20,35 | 20,35 | 20,18 | 20,35 | 0,00% | 6.306,00 |
| 16.05.2024 | 20,30 | 20,35 | 20,16 | 20,35 | 0,00% | 4.581,00 |
| 15.05.2024 | 20,40 | 20,40 | 20,17 | 20,35 | -0,27% | 9.423,00 |
| 14.05.2024 | 20,40 | 20,63 | 20,39 | 20,40 | 1,32% | 4.996,00 |
| 13.05.2024 | 20,22 | 20,58 | 19,98 | 20,14 | -0,40% | 2.975,00 |
| 10.05.2024 | 20,04 | 20,22 | 19,67 | 20,22 | -0,44% | 3.644,00 |
| 09.05.2024 | 20,02 | 20,31 | 19,85 | 20,31 | 2,27% | 10.503,00 |
| 08.05.2024 | 20,06 | 20,24 | 19,86 | 19,86 | -1,19% | 4.843,00 |
| 07.05.2024 | 20,41 | 20,54 | 20,10 | 20,10 | -1,52% | 5.189,00 |
| 06.05.2024 | 20,61 | 20,76 | 20,41 | 20,41 | -0,05% | 8.902,00 |
| 03.05.2024 | 20,18 | 20,62 | 20,18 | 20,42 | 1,14% | 1.919,00 |
| 02.05.2024 | 20,20 | 20,23 | 20,00 | 20,19 | 0,00% | 3.415,00 |
| 01.05.2024 | 20,40 | 20,40 | 19,75 | 20,19 | 0,90% | 5.754,00 |
| 30.04.2024 | 19,70 | 20,19 | 19,45 | 20,01 | -0,10% | 8.624,00 |
| 29.04.2024 | 19,65 | 20,14 | 19,59 | 20,03 | 2,40% | 11.192,00 |
| 26.04.2024 | 19,51 | 20,17 | 19,51 | 19,56 | 0,15% | 5.585,00 |
| 25.04.2024 | 19,75 | 19,75 | 19,53 | 19,53 | -1,21% | 1.830,00 |
| 24.04.2024 | 20,12 | 20,12 | 19,43 | 19,77 | -1,10% | 4.683,00 |
| 23.04.2024 | 19,41 | 19,99 | 19,41 | 19,99 | 3,09% | 4.218,00 |
| 22.04.2024 | 19,10 | 19,68 | 18,83 | 19,39 | 1,84% | 8.906,00 |
| 19.04.2024 | 19,00 | 19,07 | 18,53 | 19,04 | 1,17% | 7.910,00 |
| 18.04.2024 | 19,10 | 19,18 | 18,76 | 18,82 | -2,23% | 21.960,00 |
| 17.04.2024 | 19,26 | 19,37 | 19,17 | 19,25 | 0,11% | 3.828,00 |
| 16.04.2024 | 19,25 | 19,30 | 19,19 | 19,23 | 0,21% | 4.897,00 |
| 15.04.2024 | 20,47 | 20,47 | 19,19 | 19,19 | -3,25% | 11.708,00 |
| 12.04.2024 | 19,73 | 20,37 | 19,73 | 19,84 | 0,08% | 3.818,00 |
| 11.04.2024 | 20,24 | 20,24 | 19,82 | 19,82 | -1,78% | 7.095,00 |
| 10.04.2024 | 20,07 | 20,18 | 19,59 | 20,18 | -0,30% | 25.873,00 |
| 09.04.2024 | 20,54 | 20,74 | 20,17 | 20,24 | -1,51% | 17.135,00 |
| 08.04.2024 | 20,70 | 20,70 | 20,50 | 20,55 | -0,72% | 13.403,00 |
| 05.04.2024 | 20,66 | 20,89 | 20,66 | 20,70 | -1,29% | 4.155,00 |
| 04.04.2024 | 20,82 | 20,97 | 20,55 | 20,97 | -0,94% | 6.495,00 |
| 03.04.2024 | 21,09 | 21,17 | 20,95 | 21,17 | 0,33% | 15.701,00 |
| 02.04.2024 | 21,28 | 21,28 | 20,95 | 21,10 | -0,85% | 16.153,00 |
| 01.04.2024 | 20,51 | 21,30 | 20,30 | 21,28 | 4,98% | 29.594,00 |
| 28.03.2024 | 21,21 | 21,35 | 20,16 | 20,27 | -4,88% | 32.846,00 |
| 27.03.2024 | 21,60 | 21,60 | 21,31 | 21,31 | -0,98% | 7.734,00 |
| 26.03.2024 | 20,75 | 21,58 | 20,75 | 21,52 | -0,14% | 21.563,00 |
| 25.03.2024 | 21,68 | 21,68 | 21,43 | 21,55 | -1,37% | 9.979,00 |
| 22.03.2024 | 21,89 | 21,91 | 21,82 | 21,85 | 1,16% | 4.220,00 |
| 21.03.2024 | 21,74 | 21,90 | 21,60 | 21,60 | 0,19% | 6.779,00 |
| 20.03.2024 | 21,89 | 21,95 | 21,56 | 21,56 | -1,37% | 6.237,00 |
| 19.03.2024 | 21,28 | 21,87 | 21,18 | 21,86 | 1,49% | 7.439,00 |
| 18.03.2024 | 21,35 | 21,61 | 21,35 | 21,54 | 0,33% | 1.090,00 |
| 15.03.2024 | 21,80 | 21,80 | 21,47 | 21,47 | -1,13% | 8.812,00 |
| 14.03.2024 | 21,85 | 21,85 | 21,27 | 21,72 | 0,49% | 14.429,00 |
| 13.03.2024 | 21,78 | 21,97 | 21,61 | 21,61 | -0,78% | 13.074,00 |
| 12.03.2024 | 21,69 | 21,80 | 21,66 | 21,78 | 0,37% | 3.956,00 |
| 11.03.2024 | 21,70 | 21,75 | 21,27 | 21,70 | 0,09% | 11.190,00 |
| 08.03.2024 | 21,62 | 21,68 | 21,61 | 21,68 | 1,12% | 4.933,00 |
| 07.03.2024 | 21,59 | 21,62 | 21,38 | 21,44 | -0,56% | 2.741,00 |
| 06.03.2024 | 21,50 | 21,77 | 21,50 | 21,56 | 1,08% | 12.723,00 |
| 05.03.2024 | 21,45 | 21,55 | 21,25 | 21,33 | -0,51% | 7.243,00 |
| 04.03.2024 | 21,14 | 21,52 | 21,14 | 21,44 | 1,80% | 5.933,00 |
| 01.03.2024 | 21,04 | 21,27 | 20,84 | 21,06 | 0,24% | 9.336,00 |
| 29.02.2024 | 21,65 | 21,65 | 21,01 | 21,01 | -2,96% | 21.409,00 |
| 28.02.2024 | 21,40 | 21,72 | 21,12 | 21,65 | 1,12% | 5.516,00 |
| 27.02.2024 | 21,30 | 21,41 | 21,22 | 21,41 | 1,09% | 5.292,00 |
| 26.02.2024 | 21,12 | 21,40 | 20,95 | 21,18 | 0,19% | 6.309,00 |
| 23.02.2024 | 20,78 | 21,30 | 20,78 | 21,14 | 1,49% | 8.132,00 |
| 22.02.2024 | 20,82 | 20,94 | 20,82 | 20,83 | 0,05% | 3.097,00 |
| 21.02.2024 | 21,34 | 21,37 | 20,82 | 20,82 | -2,16% | 8.615,00 |
| 20.02.2024 | 21,15 | 21,39 | 21,15 | 21,28 | -0,42% | 5.501,00 |
| 16.02.2024 | 21,25 | 21,47 | 21,01 | 21,37 | 0,56% | 6.200,00 |
| 15.02.2024 | 20,84 | 21,25 | 20,84 | 21,25 | 1,00% | 3.879,00 |
| 14.02.2024 | 21,14 | 21,42 | 21,04 | 21,04 | 0,10% | 5.124,00 |
| 13.02.2024 | 20,83 | 21,02 | 20,82 | 21,02 | -0,57% | 7.960,00 |
| 12.02.2024 | 21,14 | 21,14 | 20,96 | 21,14 | 0,14% | 8.938,00 |
| 09.02.2024 | 21,11 | 21,19 | 20,91 | 21,11 | 0,57% | 8.945,00 |
| 08.02.2024 | 21,11 | 21,11 | 20,90 | 20,99 | 0,56% | 7.936,00 |
| 07.02.2024 | 21,00 | 21,09 | 20,86 | 20,87 | -0,84% | 5.116,00 |
| 06.02.2024 | 21,05 | 21,07 | 21,05 | 21,05 | -0,28% | 3.622,00 |
| 05.02.2024 | 21,41 | 21,47 | 20,88 | 21,11 | -1,36% | 5.080,00 |
| 02.02.2024 | 21,80 | 21,80 | 21,23 | 21,40 | -2,46% | 11.714,00 |
| 01.02.2024 | 20,81 | 22,08 | 20,81 | 21,94 | 5,38% | 16.290,00 |
| 31.01.2024 | 20,90 | 21,07 | 20,82 | 20,82 | -0,38% | 9.476,00 |
| 30.01.2024 | 21,00 | 21,09 | 20,83 | 20,90 | -0,45% | 7.484,00 |
| 29.01.2024 | 20,87 | 21,13 | 20,85 | 21,00 | 0,79% | 5.094,00 |
| 26.01.2024 | 20,93 | 20,95 | 20,82 | 20,83 | -0,10% | 12.718,00 |
| 25.01.2024 | 20,95 | 20,95 | 20,84 | 20,85 | -0,24% | 12.571,00 |
| 24.01.2024 | 20,90 | 20,95 | 20,82 | 20,90 | 0,07% | 17.355,00 |
| 23.01.2024 | 20,91 | 21,09 | 20,88 | 20,89 | 0,08% | 7.669,00 |
| 22.01.2024 | 20,92 | 21,00 | 20,81 | 20,87 | 0,97% | 31.344,00 |
| 19.01.2024 | 20,31 | 20,69 | 20,31 | 20,67 | 0,93% | 11.018,00 |
| 18.01.2024 | 20,57 | 20,62 | 20,27 | 20,48 | -1,47% | 11.040,00 |
| 17.01.2024 | 20,75 | 20,80 | 20,57 | 20,79 | 0,17% | 11.576,00 |
| 16.01.2024 | 20,77 | 20,89 | 20,65 | 20,75 | -0,38% | 9.201,00 |
| 12.01.2024 | 20,70 | 20,97 | 20,70 | 20,83 | 0,34% | 4.702,00 |
| 11.01.2024 | 20,78 | 20,85 | 20,50 | 20,76 | 0,44% | 9.404,00 |
| 10.01.2024 | 21,12 | 21,13 | 20,58 | 20,67 | -1,52% | 16.315,00 |
| 09.01.2024 | 20,98 | 21,00 | 20,82 | 20,99 | -0,48% | 10.739,00 |