51,250€
-0,97%
Echtzeit-Aktienkurs Air Lease Corp.
Bid:
Ask:
Aktienkurse zur Air Lease Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 51,25 | 51,50 | 51,00 | 51,50 | -0,48% | - |
| 22.08.2025 | 50,75 | 51,75 | 50,75 | 51,75 | 2,99% | - |
| 21.08.2025 | 49,50 | 50,75 | 49,20 | 50,25 | 1,52% | - |
| 20.08.2025 | 49,80 | 49,95 | 49,10 | 49,50 | -0,60% | - |
| 19.08.2025 | 49,70 | 50,25 | 49,60 | 49,80 | 0,00% | - |
| 18.08.2025 | 48,90 | 49,80 | 48,80 | 49,80 | 1,84% | - |
| 15.08.2025 | 49,70 | 50,15 | 48,70 | 48,90 | -1,41% | - |
| 14.08.2025 | 49,80 | 50,05 | 49,20 | 49,60 | -0,40% | - |
| 13.08.2025 | 49,70 | 50,75 | 48,90 | 49,80 | 0,20% | 120,00 |
| 12.08.2025 | 47,50 | 49,70 | 47,40 | 49,70 | 4,63% | - |
| 11.08.2025 | 47,80 | 48,20 | 47,40 | 47,50 | -0,63% | - |
| 08.08.2025 | 47,40 | 48,10 | 47,40 | 47,80 | 0,84% | - |
| 07.08.2025 | 47,00 | 48,00 | 46,90 | 47,40 | 0,85% | - |
| 06.08.2025 | 47,10 | 47,80 | 46,50 | 47,00 | -1,05% | - |
| 05.08.2025 | 45,40 | 47,90 | 44,00 | 47,50 | -0,21% | - |
| 04.08.2025 | 46,90 | 47,90 | 46,70 | 47,60 | 1,28% | - |
| 01.08.2025 | 48,50 | 48,50 | 46,20 | 47,00 | -3,09% | - |
| 31.07.2025 | 49,10 | 50,05 | 48,40 | 48,50 | -1,42% | - |
| 30.07.2025 | 49,50 | 50,10 | 48,40 | 49,20 | -0,61% | - |
| 29.07.2025 | 49,40 | 50,15 | 49,30 | 49,50 | 0,20% | - |
| 28.07.2025 | 49,40 | 50,15 | 49,20 | 49,40 | 0,00% | - |
| 25.07.2025 | 49,00 | 49,50 | 48,90 | 49,40 | 0,61% | - |
| 24.07.2025 | 49,60 | 49,70 | 49,10 | 49,10 | -1,01% | - |
| 23.07.2025 | 49,00 | 49,80 | 49,00 | 49,60 | 1,02% | - |
| 22.07.2025 | 48,70 | 50,15 | 48,50 | 49,10 | 0,82% | - |
| 21.07.2025 | 49,50 | 50,20 | 48,70 | 48,70 | -1,81% | - |
| 18.07.2025 | 50,25 | 50,25 | 49,20 | 49,60 | -1,29% | - |
| 17.07.2025 | 50,15 | 50,75 | 49,90 | 50,25 | 0,40% | - |
| 16.07.2025 | 50,15 | 50,75 | 48,90 | 50,05 | 0,30% | - |
| 15.07.2025 | 50,75 | 51,00 | 49,90 | 49,90 | -0,70% | - |
| 14.07.2025 | 50,15 | 50,75 | 49,70 | 50,25 | 0,40% | - |
| 11.07.2025 | 50,75 | 50,75 | 49,70 | 50,05 | -0,69% | - |
| 10.07.2025 | 49,50 | 50,40 | 49,20 | 50,40 | 1,82% | - |
| 09.07.2025 | 49,80 | 50,25 | 49,20 | 49,50 | -0,90% | - |
| 08.07.2025 | 50,25 | 51,00 | 49,70 | 49,95 | -0,40% | - |
| 07.07.2025 | 50,75 | 51,25 | 50,15 | 50,15 | -0,69% | - |
| 04.07.2025 | 50,75 | 50,75 | 50,25 | 50,50 | -0,49% | - |
| 03.07.2025 | 50,05 | 50,75 | 49,80 | 50,75 | 1,40% | - |
| 02.07.2025 | 49,60 | 50,30 | 49,40 | 50,05 | 0,70% | 1,00 |
| 01.07.2025 | 49,60 | 50,15 | 48,80 | 49,70 | 0,20% | - |
| 30.06.2025 | 50,05 | 50,75 | 49,40 | 49,60 | -0,90% | - |
| 27.06.2025 | 49,60 | 50,40 | 49,50 | 50,05 | 0,91% | - |
| 26.06.2025 | 49,00 | 49,80 | 48,40 | 49,60 | 1,85% | - |
| 25.06.2025 | 49,20 | 49,30 | 48,50 | 48,70 | -0,81% | - |
| 24.06.2025 | 49,00 | 49,55 | 48,80 | 49,10 | 0,82% | - |
| 23.06.2025 | 49,30 | 49,40 | 47,90 | 48,70 | -0,61% | - |
| 20.06.2025 | 48,90 | 49,40 | 48,70 | 49,00 | 0,82% | - |
| 19.06.2025 | 49,20 | 49,20 | 48,60 | 48,60 | -1,02% | - |
| 18.06.2025 | 49,00 | 49,50 | 48,50 | 49,10 | 0,41% | - |
| 17.06.2025 | 49,20 | 49,50 | 48,20 | 48,90 | -0,41% | - |
| 16.06.2025 | 48,80 | 49,50 | 48,60 | 49,10 | 0,82% | - |
| 13.06.2025 | 49,70 | 51,25 | 48,60 | 48,70 | -2,01% | - |
| 12.06.2025 | 50,25 | 50,25 | 49,00 | 49,70 | -0,90% | - |
| 11.06.2025 | 50,25 | 51,00 | 49,90 | 50,15 | -0,20% | - |
| 10.06.2025 | 50,75 | 51,25 | 50,15 | 50,25 | -0,99% | - |
| 09.06.2025 | 50,25 | 51,25 | 50,25 | 50,75 | 0,00% | - |
| 06.06.2025 | 49,95 | 51,00 | 49,85 | 50,75 | 2,73% | - |
| 05.06.2025 | 49,70 | 49,70 | 49,20 | 49,40 | -0,60% | - |
| 04.06.2025 | 50,15 | 50,40 | 49,70 | 49,70 | -1,09% | - |
| 03.06.2025 | 49,70 | 50,75 | 49,30 | 50,25 | 1,31% | - |
| 02.06.2025 | 51,00 | 51,00 | 49,30 | 49,60 | -2,27% | - |
| 30.05.2025 | 51,25 | 51,75 | 50,25 | 50,75 | -0,98% | - |
| 29.05.2025 | 51,25 | 52,75 | 50,75 | 51,25 | 0,00% | - |
| 28.05.2025 | 51,25 | 51,75 | 50,75 | 51,25 | 0,00% | - |
| 27.05.2025 | 50,75 | 51,75 | 50,15 | 51,25 | 0,99% | - |
| 26.05.2025 | 50,15 | 50,75 | 49,80 | 50,75 | 1,40% | - |
| 23.05.2025 | 50,50 | 50,75 | 49,40 | 50,05 | -0,89% | - |
| 22.05.2025 | 49,90 | 51,00 | 49,60 | 50,50 | 0,90% | - |
| 21.05.2025 | 51,50 | 51,50 | 49,85 | 50,05 | -2,34% | - |
| 20.05.2025 | 50,75 | 52,75 | 50,50 | 51,25 | 0,99% | - |
| 19.05.2025 | 51,75 | 51,75 | 50,05 | 50,75 | -1,93% | - |
| 16.05.2025 | 51,25 | 51,75 | 51,25 | 51,75 | 0,98% | - |
| 15.05.2025 | 51,25 | 51,75 | 50,75 | 51,25 | 0,00% | - |
| 14.05.2025 | 51,00 | 51,25 | 50,25 | 51,25 | 0,99% | - |
| 13.05.2025 | 49,95 | 51,25 | 49,60 | 50,75 | 1,70% | - |
| 12.05.2025 | 47,90 | 50,40 | 47,90 | 49,90 | 4,61% | - |
| 09.05.2025 | 47,80 | 48,20 | 47,10 | 47,70 | 0,00% | - |
| 08.05.2025 | 47,50 | 48,50 | 47,50 | 47,70 | 0,42% | - |
| 07.05.2025 | 46,40 | 47,70 | 46,40 | 47,50 | 2,59% | - |
| 06.05.2025 | 43,10 | 46,70 | 43,10 | 46,30 | 7,67% | - |
| 05.05.2025 | 42,70 | 43,40 | 41,90 | 43,00 | 0,94% | - |
| 02.05.2025 | 41,30 | 43,00 | 41,10 | 42,60 | 2,90% | - |
| 30.04.2025 | 40,70 | 41,40 | 39,80 | 41,40 | 1,47% | - |
| 29.04.2025 | 40,50 | 41,10 | 40,10 | 40,80 | 0,49% | - |
| 28.04.2025 | 40,40 | 41,30 | 40,20 | 40,60 | 0,50% | - |
| 25.04.2025 | 40,10 | 40,70 | 39,80 | 40,40 | 0,75% | - |
| 24.04.2025 | 39,10 | 40,10 | 38,50 | 40,10 | 2,82% | - |
| 23.04.2025 | 37,60 | 39,90 | 37,60 | 39,00 | 3,72% | - |
| 22.04.2025 | 37,30 | 37,60 | 35,90 | 37,60 | 0,53% | - |
| 17.04.2025 | 36,70 | 37,90 | 36,10 | 37,40 | 1,63% | - |
| 16.04.2025 | 37,60 | 37,60 | 36,00 | 36,80 | -2,13% | - |
| 15.04.2025 | 37,50 | 38,60 | 37,40 | 37,60 | 0,27% | - |
| 14.04.2025 | 36,40 | 37,90 | 36,40 | 37,50 | 3,59% | - |
| 11.04.2025 | 36,10 | 36,60 | 35,20 | 36,20 | -0,28% | - |
| 10.04.2025 | 40,40 | 40,40 | 35,70 | 36,30 | -9,93% | - |
| 09.04.2025 | 36,90 | 40,70 | 34,70 | 40,30 | 9,51% | - |
| 08.04.2025 | 38,70 | 40,00 | 36,40 | 36,80 | -3,66% | - |
| 07.04.2025 | 38,30 | 40,50 | 36,30 | 38,20 | -0,52% | - |
| 04.04.2025 | 40,30 | 40,80 | 36,90 | 38,40 | -5,88% | 44,00 |
| 03.04.2025 | 46,00 | 46,00 | 40,70 | 40,80 | -11,50% | - |