60,500€
2,11%
Echtzeit-Aktienkurs Willis Lease Finance Corp
Bid:
Ask:
Aktienkurse zur Willis Lease Finance Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 59,00 | 61,00 | 59,00 | 60,75 | 2,53% | - |
| 16.05.2024 | 59,00 | 59,75 | 59,00 | 59,25 | 0,42% | - |
| 15.05.2024 | 59,25 | 59,50 | 58,75 | 59,00 | 0,00% | - |
| 14.05.2024 | 58,50 | 60,25 | 58,50 | 59,00 | -0,42% | - |
| 13.05.2024 | 59,00 | 61,50 | 59,00 | 59,25 | 0,00% | - |
| 10.05.2024 | 58,25 | 59,75 | 57,00 | 59,25 | 2,16% | - |
| 09.05.2024 | 55,50 | 58,25 | 55,00 | 58,00 | 4,98% | - |
| 08.05.2024 | 52,75 | 55,50 | 52,25 | 55,25 | 4,74% | - |
| 07.05.2024 | 51,75 | 53,75 | 51,00 | 52,75 | 1,93% | - |
| 06.05.2024 | 52,00 | 54,50 | 50,70 | 51,75 | 0,49% | - |
| 03.05.2024 | 48,80 | 51,75 | 48,40 | 51,50 | 5,97% | - |
| 02.05.2024 | 45,60 | 50,55 | 45,40 | 48,60 | 6,58% | - |
| 30.04.2024 | 45,30 | 46,10 | 45,00 | 45,60 | 0,66% | - |
| 29.04.2024 | 45,80 | 45,90 | 45,00 | 45,30 | -1,09% | - |
| 26.04.2024 | 45,80 | 46,80 | 45,30 | 45,80 | 0,00% | - |
| 25.04.2024 | 46,00 | 46,20 | 45,40 | 45,80 | 0,22% | - |
| 24.04.2024 | 46,10 | 46,80 | 45,70 | 45,70 | -1,08% | - |
| 23.04.2024 | 46,00 | 48,40 | 43,80 | 46,20 | 0,65% | - |
| 22.04.2024 | 46,60 | 46,80 | 45,80 | 45,90 | -1,92% | - |
| 19.04.2024 | 47,40 | 47,50 | 46,70 | 46,80 | -0,85% | - |
| 18.04.2024 | 46,40 | 47,50 | 46,40 | 47,20 | 1,51% | - |
| 17.04.2024 | 46,00 | 47,70 | 46,00 | 46,50 | -2,31% | - |
| 16.04.2024 | 45,90 | 48,30 | 45,80 | 47,60 | 3,70% | - |
| 15.04.2024 | 45,80 | 46,90 | 45,60 | 45,90 | 0,00% | - |
| 12.04.2024 | 45,90 | 46,90 | 45,80 | 45,90 | -0,43% | - |
| 11.04.2024 | 46,40 | 47,00 | 45,90 | 46,10 | -0,65% | - |
| 10.04.2024 | 45,70 | 46,60 | 45,50 | 46,40 | 1,31% | - |
| 09.04.2024 | 45,30 | 46,20 | 44,60 | 45,80 | 1,10% | - |
| 08.04.2024 | 46,40 | 46,60 | 45,30 | 45,30 | -2,16% | - |
| 05.04.2024 | 46,30 | 46,60 | 46,00 | 46,30 | 0,22% | - |
| 04.04.2024 | 45,70 | 46,50 | 45,60 | 46,20 | -0,65% | - |
| 03.04.2024 | 45,40 | 46,60 | 45,00 | 46,50 | 2,20% | - |
| 02.04.2024 | 45,50 | 45,80 | 44,90 | 45,50 | -1,30% | - |
| 28.03.2024 | 46,10 | 46,20 | 45,70 | 46,10 | 0,66% | - |
| 27.03.2024 | 45,60 | 50,45 | 45,40 | 45,80 | 0,00% | - |
| 26.03.2024 | 45,40 | 50,30 | 45,40 | 45,80 | 0,88% | - |
| 25.03.2024 | 45,40 | 45,80 | 45,30 | 45,40 | -0,87% | - |
| 22.03.2024 | 45,50 | 47,75 | 45,40 | 45,80 | 0,88% | - |
| 21.03.2024 | 45,70 | 45,80 | 45,20 | 45,40 | -0,44% | - |
| 20.03.2024 | 45,30 | 45,70 | 43,10 | 45,60 | 0,22% | - |
| 19.03.2024 | 44,60 | 45,80 | 44,50 | 45,50 | 2,02% | - |
| 18.03.2024 | 45,40 | 45,50 | 43,60 | 44,60 | -0,89% | - |
| 15.03.2024 | 44,40 | 45,10 | 41,90 | 45,00 | 1,35% | - |
| 14.03.2024 | 44,80 | 50,25 | 43,30 | 44,40 | -0,89% | - |
| 13.03.2024 | 43,30 | 45,30 | 43,20 | 44,80 | 2,99% | - |
| 12.03.2024 | 43,50 | 50,10 | 43,20 | 43,50 | 0,00% | - |
| 11.03.2024 | 43,70 | 44,00 | 43,30 | 43,50 | -0,23% | - |
| 08.03.2024 | 44,30 | 50,05 | 43,20 | 43,60 | -0,68% | - |
| 07.03.2024 | 44,00 | 50,55 | 43,50 | 43,90 | 0,00% | - |
| 06.03.2024 | 43,60 | 44,15 | 43,60 | 43,90 | 0,00% | - |
| 05.03.2024 | 44,00 | 45,30 | 43,70 | 43,90 | 0,00% | - |
| 04.03.2024 | 44,50 | 45,50 | 43,80 | 43,90 | -0,90% | - |
| 01.03.2024 | 44,30 | 44,60 | 44,10 | 44,30 | -0,45% | - |
| 29.02.2024 | 44,20 | 45,70 | 44,20 | 44,50 | -0,22% | - |
| 28.02.2024 | 44,40 | 45,70 | 44,00 | 44,60 | 0,45% | - |
| 27.02.2024 | 44,40 | 45,60 | 44,00 | 44,40 | -0,22% | - |
| 26.02.2024 | 45,20 | 46,00 | 44,50 | 44,50 | -2,41% | - |
| 23.02.2024 | 45,60 | 46,50 | 45,10 | 45,60 | -0,22% | - |
| 22.02.2024 | 44,80 | 45,70 | 44,30 | 45,70 | 1,11% | - |
| 21.02.2024 | 44,40 | 45,60 | 44,40 | 45,20 | 1,35% | - |
| 20.02.2024 | 46,40 | 46,50 | 44,40 | 44,60 | -3,88% | - |
| 19.02.2024 | 46,30 | 46,40 | 45,00 | 46,40 | 1,53% | - |
| 16.02.2024 | 46,00 | 46,10 | 45,30 | 45,70 | 0,00% | - |
| 15.02.2024 | 45,20 | 46,60 | 44,80 | 45,70 | 1,78% | - |
| 14.02.2024 | 45,00 | 46,10 | 44,30 | 44,90 | 1,13% | - |
| 13.02.2024 | 46,80 | 47,20 | 44,30 | 44,40 | -5,13% | - |
| 12.02.2024 | 46,00 | 47,50 | 46,00 | 46,80 | 1,30% | - |
| 09.02.2024 | 46,00 | 46,60 | 45,60 | 46,20 | 0,43% | - |
| 08.02.2024 | 44,50 | 46,10 | 43,90 | 46,00 | 3,60% | - |
| 07.02.2024 | 44,80 | 45,60 | 44,20 | 44,40 | -0,22% | - |
| 06.02.2024 | 45,00 | 45,50 | 44,10 | 44,50 | -1,11% | - |
| 05.02.2024 | 44,20 | 45,40 | 44,20 | 45,00 | 1,35% | - |
| 02.02.2024 | 44,60 | 45,20 | 44,10 | 44,40 | -0,89% | - |
| 01.02.2024 | 45,30 | 47,70 | 44,60 | 44,80 | -1,97% | - |
| 31.01.2024 | 46,00 | 46,40 | 45,50 | 45,70 | -0,65% | - |
| 30.01.2024 | 46,00 | 46,40 | 45,70 | 46,00 | 0,22% | - |
| 29.01.2024 | 45,70 | 47,40 | 45,70 | 45,90 | 0,44% | - |
| 26.01.2024 | 46,50 | 46,50 | 44,90 | 45,70 | -1,08% | - |
| 25.01.2024 | 43,30 | 46,70 | 43,20 | 46,20 | 6,70% | - |
| 24.01.2024 | 43,30 | 44,00 | 42,80 | 43,30 | 0,00% | - |
| 23.01.2024 | 45,40 | 45,80 | 43,20 | 43,30 | -3,35% | - |
| 22.01.2024 | 42,90 | 45,40 | 42,80 | 44,80 | 4,67% | - |
| 19.01.2024 | 42,50 | 43,10 | 42,50 | 42,80 | 0,71% | - |
| 18.01.2024 | 42,70 | 43,00 | 41,90 | 42,50 | -0,70% | - |
| 17.01.2024 | 43,30 | 43,70 | 42,00 | 42,80 | -0,23% | - |
| 16.01.2024 | 43,20 | 43,60 | 42,20 | 42,90 | -0,69% | 30,00 |
| 15.01.2024 | 43,00 | 43,40 | 43,00 | 43,20 | 0,23% | - |
| 12.01.2024 | 43,40 | 43,80 | 43,00 | 43,10 | -0,92% | - |
| 11.01.2024 | 43,70 | 44,00 | 43,20 | 43,50 | -0,46% | - |
| 10.01.2024 | 43,70 | 44,30 | 43,40 | 43,70 | 0,23% | - |
| 09.01.2024 | 43,40 | 44,50 | 42,80 | 43,60 | 0,23% | - |
| 08.01.2024 | 43,20 | 44,20 | 43,00 | 43,50 | 1,40% | - |
| 05.01.2024 | 42,90 | 44,00 | 42,70 | 42,90 | -0,23% | - |
| 04.01.2024 | 43,10 | 45,60 | 41,00 | 43,00 | -0,69% | - |
| 03.01.2024 | 43,70 | 44,20 | 42,30 | 43,30 | -1,14% | - |
| 02.01.2024 | 44,60 | 44,60 | 43,50 | 43,80 | -1,79% | - |
| 29.12.2023 | 44,40 | 44,60 | 44,40 | 44,60 | 0,90% | - |
| 28.12.2023 | 43,20 | 44,70 | 42,60 | 44,20 | 3,03% | - |
| 27.12.2023 | 43,50 | 43,50 | 42,60 | 42,90 | -1,61% | - |
| 22.12.2023 | 43,90 | 44,20 | 41,90 | 43,60 | -0,46% | - |