Holen Sie sich die Stockscreener-App
7.77
0.13%
+0.010
Überblick
Nachrichten
Preisverlauf
Optionskette
Warum fällt GNL?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Global Net Lease Inc-Aktien (GNL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05-17 | $7.86 | $7.68 | $0.175 | 1,124,076.0 | +0.13% |
| 2024-05-16 | $7.79 | $7.67 | $0.125 | 834,318.0 | +0.78% |
| 2024-05-15 | $7.82 | $7.68 | $0.14 | 836,385.0 | +0.52% |
| 2024-05-14 | $7.71 | $7.58 | $0.13 | 1,034,901.0 | +1.73% |
| 2024-05-13 | $7.57 | $7.44 | $0.13 | 1,064,897.0 | +0.94% |
| 2024-05-10 | $7.49 | $7.38 | $0.11 | 915,471.0 | +0.95% |
| 2024-05-09 | $7.43 | $7.24 | $0.1899 | 1,214,688.0 | +2.21% |
| 2024-05-08 | $7.27 | $7.07 | $0.20 | 1,034,455.0 | +0.42% |
| 2024-05-07 | $7.39 | $7.19 | $0.20 | 1,290,974.0 | -1.10% |
| 2024-05-06 | $7.29 | $7.17 | $0.12 | 1,284,702.0 | +1.68% |
| 2024-05-03 | $7.34 | $7.12 | $0.22 | 1,427,279.0 | +0.85% |
| 2024-05-02 | $7.12 | $6.92 | $0.20 | 1,391,011.0 | +2.60% |
| 2024-05-01 | $7.04 | $6.87 | $0.175 | 1,406,989.0 | -0.43% |
| 2024-04-30 | $7.03 | $6.88 | $0.145 | 1,400,922.0 | -0.71% |
| 2024-04-29 | $7.10 | $6.97 | $0.13 | 1,047,498.0 | +1.30% |
| 2024-04-26 | $7.01 | $6.88 | $0.13 | 1,414,811.0 | -0.14% |
| 2024-04-25 | $7.01 | $6.82 | $0.19 | 1,667,648.0 | -0.57% |
| 2024-04-24 | $6.98 | $6.74 | $0.2375 | 1,363,392.0 | +1.31% |
| 2024-04-23 | $6.98 | $6.80 | $0.18 | 988,951.0 | +0.73% |
| 2024-04-22 | $6.84 | $6.69 | $0.155 | 1,236,769.0 | +1.04% |
| 2024-04-19 | $6.78 | $6.59 | $0.19 | 1,753,171.0 | +1.96% |
| 2024-04-18 | $6.71 | $6.55 | $0.1575 | 1,767,203.0 | +0.61% |
Global Net Lease Inc-Aktien (GNL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Global Net Lease Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der GNL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Global Net Lease Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Global Net Lease Inc-Aktien (GNL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $7.86 | $6.87 | $0.99 | 15,984,222.0 | +11.80% |
| 2024-04 | $7.79 | $6.52 | $1.27 | 34,590,682.0 | -10.55% |
| 2024-03 | $7.85 | $7.04 | $0.805 | 33,804,300.0 | +7.77% |
| 2024-02 | $8.52 | $6.83 | $1.69 | 34,874,685.0 | -14.67% |
| 2024-01 | $10.15 | $8.44 | $1.71 | 30,612,661.0 | -15.08% |
Global Net Lease Inc-Aktien (GNL) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $10.19 | $8.71 | $1.47 | 38,985,054.0 | +13.33% |
| 2023-11 | $8.95 | $7.79 | $1.16 | 35,114,462.0 | +10.58% |
| 2023-10 | $9.69 | $7.56 | $2.13 | 35,695,421.0 | -17.38% |
| 2023-09 | $11.58 | $9.29 | $2.29 | 77,784,780.0 | -15.33% |
| 2023-08 | $11.52 | $10.37 | $1.15 | 24,684,833.0 | +6.17% |
| 2023-07 | $11.31 | $10.27 | $1.04 | 23,462,654.0 | +3.99% |
| 2023-06 | $10.97 | $9.44 | $1.54 | 21,502,501.0 | +6.86% |
| 2023-05 | $11.44 | $8.84 | $2.60 | 27,781,254.0 | -14.56% |
| 2023-04 | $13.10 | $10.85 | $2.25 | 15,326,423.0 | -12.44% |
| 2023-03 | $14.50 | $11.67 | $2.83 | 18,579,144.0 | -8.92% |
| 2023-02 | $15.28 | $13.90 | $1.38 | 10,891,991.0 | -5.55% |
| 2023-01 | $15.00 | $12.64 | $2.36 | 12,989,715.0 | +18.93% |
Global Net Lease Inc-Aktien (GNL) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $14.07 | $12.43 | $1.64 | 14,947,508.0 | -7.10% |
| 2022-11 | $13.53 | $11.82 | $1.71 | 12,927,260.0 | +10.45% |
| 2022-10 | $12.33 | $9.82 | $2.51 | 16,990,799.0 | +15.02% |
| 2022-09 | $13.87 | $10.19 | $3.68 | 16,064,743.0 | -22.66% |
| 2022-08 | $15.29 | $13.75 | $1.54 | 10,211,337.0 | -8.75% |
| 2022-07 | $15.20 | $13.76 | $1.44 | 11,145,162.0 | +6.57% |
| 2022-06 | $14.76 | $12.98 | $1.78 | 12,595,382.0 | -2.14% |
| 2022-05 | $14.53 | $12.79 | $1.74 | 15,756,131.0 | +3.14% |
| 2022-04 | $16.01 | $14.01 | $2.00 | 16,455,155.0 | -10.81% |
| 2022-03 | $15.84 | $13.99 | $1.85 | 16,592,405.0 | +10.70% |
| 2022-02 | $14.64 | $13.72 | $0.9201 | 19,312,960.0 | -0.91% |
| 2022-01 | $15.95 | $13.52 | $2.43 | 16,483,577.0 | -6.15% |
1.45%
1.47%
Kapitalisierung:
|
Volumen (24h):