47,920$
-0,64%
Echtzeit-Aktienkurs Air Lease Corp.
Bid:
Ask:
Aktienkurse zur Air Lease Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 48,17 | 48,21 | 47,56 | 47,92 | -0,64% | 379.821,00 |
| 19.11.2024 | 47,18 | 48,30 | 47,18 | 48,23 | -0,02% | 521.511,00 |
| 18.11.2024 | 48,33 | 48,68 | 47,90 | 48,24 | -0,47% | 447.365,00 |
| 15.11.2024 | 48,72 | 49,06 | 48,29 | 48,47 | -1,08% | 687.578,00 |
| 14.11.2024 | 49,46 | 49,79 | 48,72 | 49,00 | -0,71% | 749.261,00 |
| 13.11.2024 | 48,40 | 49,46 | 48,17 | 49,35 | 2,09% | 795.582,00 |
| 12.11.2024 | 48,60 | 48,75 | 47,81 | 48,34 | -0,04% | 743.763,00 |
| 11.11.2024 | 47,59 | 48,99 | 47,32 | 48,36 | 2,70% | 797.068,00 |
| 08.11.2024 | 45,93 | 47,69 | 44,51 | 47,09 | -0,49% | 1.193.650,00 |
| 07.11.2024 | 47,23 | 48,11 | 46,89 | 47,32 | 0,02% | 1.346.915,00 |
| 06.11.2024 | 46,93 | 47,69 | 46,30 | 47,31 | 4,90% | 1.166.612,00 |
| 05.11.2024 | 44,30 | 45,11 | 44,22 | 45,10 | 1,65% | 424.599,00 |
| 04.11.2024 | 44,88 | 45,05 | 44,25 | 44,37 | -0,87% | 502.172,00 |
| 01.11.2024 | 44,88 | 45,56 | 44,55 | 44,76 | 0,92% | 675.278,00 |
| 31.10.2024 | 45,42 | 46,05 | 44,33 | 44,35 | -2,48% | 1.002.265,00 |
| 30.10.2024 | 44,53 | 45,55 | 44,47 | 45,48 | 1,54% | 872.659,00 |
| 29.10.2024 | 44,49 | 44,95 | 44,00 | 44,79 | -0,40% | 419.960,00 |
| 28.10.2024 | 45,00 | 45,59 | 44,69 | 44,97 | 0,85% | 673.327,00 |
| 25.10.2024 | 44,58 | 44,80 | 44,01 | 44,59 | 0,77% | 517.829,00 |
| 24.10.2024 | 44,15 | 44,45 | 43,38 | 44,25 | 0,66% | 653.697,00 |
| 23.10.2024 | 44,02 | 44,37 | 43,54 | 43,96 | -0,63% | 420.680,00 |
| 22.10.2024 | 44,00 | 44,33 | 43,60 | 44,24 | 0,64% | 459.624,00 |
| 21.10.2024 | 44,50 | 44,68 | 43,89 | 43,96 | -1,52% | 672.588,00 |
| 18.10.2024 | 45,00 | 45,08 | 44,28 | 44,64 | -0,80% | 371.277,00 |
| 17.10.2024 | 45,21 | 45,21 | 44,51 | 45,00 | -0,16% | 402.783,00 |
| 16.10.2024 | 44,21 | 45,45 | 43,89 | 45,07 | 2,92% | 879.238,00 |
| 15.10.2024 | 44,33 | 44,59 | 43,71 | 43,79 | -1,37% | 547.118,00 |
| 14.10.2024 | 43,40 | 44,61 | 43,37 | 44,40 | 2,19% | 428.623,00 |
| 11.10.2024 | 42,78 | 43,61 | 42,78 | 43,45 | 1,54% | 466.087,00 |
| 10.10.2024 | 42,82 | 43,12 | 42,37 | 42,79 | -1,04% | 518.088,00 |
| 09.10.2024 | 42,87 | 43,59 | 42,66 | 43,24 | 0,68% | 500.620,00 |
| 08.10.2024 | 43,18 | 43,33 | 42,70 | 42,95 | -0,72% | 487.023,00 |
| 07.10.2024 | 43,23 | 43,34 | 42,86 | 43,26 | -0,53% | 643.350,00 |
| 04.10.2024 | 43,88 | 43,91 | 43,24 | 43,49 | 1,35% | 524.377,00 |
| 03.10.2024 | 43,41 | 43,54 | 42,63 | 42,91 | -2,10% | 1.044.380,00 |
| 02.10.2024 | 43,93 | 44,68 | 43,82 | 43,83 | -0,84% | 700.963,00 |
| 01.10.2024 | 45,11 | 45,22 | 43,89 | 44,20 | -2,41% | 1.136.284,00 |
| 30.09.2024 | 45,47 | 45,50 | 44,77 | 45,29 | -1,09% | 723.620,00 |
| 27.09.2024 | 45,75 | 46,08 | 45,01 | 45,79 | 1,04% | 645.449,00 |
| 26.09.2024 | 45,71 | 46,02 | 45,15 | 45,32 | 0,71% | 647.622,00 |
| 25.09.2024 | 45,23 | 45,28 | 44,75 | 45,00 | -0,18% | 597.684,00 |
| 24.09.2024 | 45,44 | 45,70 | 44,81 | 45,08 | -0,38% | 656.763,00 |
| 23.09.2024 | 45,76 | 46,26 | 45,15 | 45,25 | -1,20% | 772.020,00 |
| 20.09.2024 | 45,50 | 45,81 | 44,90 | 45,80 | -0,20% | 1.912.724,00 |
| 19.09.2024 | 45,55 | 45,90 | 45,15 | 45,89 | 3,15% | 938.741,00 |
| 18.09.2024 | 44,29 | 45,63 | 44,08 | 44,49 | 0,70% | 1.252.114,00 |
| 17.09.2024 | 44,25 | 44,87 | 43,80 | 44,18 | 0,36% | 749.294,00 |
| 16.09.2024 | 43,83 | 44,12 | 43,27 | 44,02 | 0,85% | 513.507,00 |
| 13.09.2024 | 43,08 | 43,75 | 43,08 | 43,65 | 2,30% | 479.302,00 |
| 12.09.2024 | 42,50 | 43,11 | 42,08 | 42,67 | 0,87% | 566.053,00 |
| 11.09.2024 | 41,63 | 42,33 | 40,95 | 42,30 | 0,95% | 640.670,00 |
| 10.09.2024 | 42,15 | 42,35 | 41,37 | 41,90 | -0,62% | 686.660,00 |
| 09.09.2024 | 42,50 | 43,00 | 42,14 | 42,16 | -0,75% | 816.649,00 |
| 06.09.2024 | 43,81 | 44,31 | 42,43 | 42,48 | -3,52% | 660.259,00 |
| 05.09.2024 | 44,08 | 44,70 | 43,75 | 44,03 | 0,09% | 532.820,00 |
| 04.09.2024 | 43,63 | 44,72 | 43,63 | 43,99 | 0,27% | 515.363,00 |
| 03.09.2024 | 45,60 | 45,84 | 43,86 | 43,87 | -5,19% | 687.926,00 |
| 30.08.2024 | 45,79 | 46,30 | 45,41 | 46,27 | 1,23% | 450.388,00 |
| 29.08.2024 | 45,32 | 46,00 | 45,12 | 45,71 | 1,53% | 409.367,00 |
| 28.08.2024 | 45,10 | 45,30 | 44,84 | 45,02 | -0,75% | 393.907,00 |
| 27.08.2024 | 45,62 | 45,80 | 45,28 | 45,36 | -1,20% | 506.515,00 |
| 26.08.2024 | 46,41 | 46,79 | 45,76 | 45,91 | -0,35% | 574.096,00 |
| 23.08.2024 | 45,46 | 46,12 | 45,14 | 46,07 | 2,40% | 370.945,00 |
| 22.08.2024 | 45,52 | 45,71 | 44,91 | 44,99 | -1,03% | 380.858,00 |
| 21.08.2024 | 44,70 | 45,54 | 44,59 | 45,46 | 1,75% | 320.160,00 |
| 20.08.2024 | 45,13 | 45,35 | 44,59 | 44,68 | -1,52% | 357.564,00 |
| 19.08.2024 | 44,95 | 45,44 | 44,69 | 45,37 | 1,43% | 419.234,00 |
| 16.08.2024 | 45,34 | 45,71 | 44,70 | 44,73 | -1,58% | 567.924,00 |
| 15.08.2024 | 45,02 | 45,60 | 44,44 | 45,45 | 3,08% | 758.040,00 |
| 14.08.2024 | 43,80 | 44,21 | 43,71 | 44,09 | 1,19% | 470.501,00 |
| 13.08.2024 | 42,91 | 43,85 | 42,68 | 43,57 | 2,35% | 577.821,00 |
| 12.08.2024 | 43,09 | 43,50 | 42,45 | 42,57 | -0,98% | 672.334,00 |
| 09.08.2024 | 42,58 | 43,08 | 42,43 | 42,99 | 0,63% | 515.273,00 |
| 08.08.2024 | 42,83 | 43,12 | 42,29 | 42,72 | 0,99% | 920.681,00 |
| 07.08.2024 | 42,05 | 44,11 | 42,00 | 42,30 | -0,14% | 1.620.831,00 |
| 06.08.2024 | 40,96 | 42,83 | 40,75 | 42,36 | 4,00% | 1.363.301,00 |
| 05.08.2024 | 39,44 | 41,46 | 39,43 | 40,73 | -0,92% | 1.952.933,00 |
| 02.08.2024 | 41,20 | 42,76 | 39,75 | 41,11 | -13,83% | 3.273.594,00 |
| 01.08.2024 | 49,64 | 49,87 | 47,33 | 47,71 | -3,85% | 1.007.520,00 |
| 31.07.2024 | 49,18 | 50,48 | 48,61 | 49,62 | 1,68% | 662.946,00 |
| 30.07.2024 | 49,32 | 49,88 | 48,72 | 48,80 | -0,49% | 574.148,00 |
| 29.07.2024 | 50,01 | 50,20 | 48,92 | 49,04 | -0,87% | 796.729,00 |
| 26.07.2024 | 49,15 | 49,77 | 48,67 | 49,47 | 2,40% | 601.160,00 |
| 25.07.2024 | 47,68 | 48,99 | 47,51 | 48,31 | 1,43% | 694.883,00 |
| 24.07.2024 | 48,83 | 49,06 | 47,60 | 47,63 | -2,30% | 453.720,00 |
| 23.07.2024 | 48,82 | 49,06 | 48,53 | 48,75 | 0,83% | 512.981,00 |
| 22.07.2024 | 47,70 | 48,72 | 47,28 | 48,35 | 1,68% | 557.055,00 |
| 19.07.2024 | 47,82 | 47,94 | 46,87 | 47,55 | -0,98% | 808.008,00 |
| 18.07.2024 | 49,83 | 50,31 | 48,02 | 48,02 | -3,84% | 845.752,00 |
| 17.07.2024 | 49,33 | 50,56 | 49,33 | 49,94 | 0,12% | 626.385,00 |
| 16.07.2024 | 48,96 | 50,01 | 48,70 | 49,88 | 2,28% | 552.329,00 |
| 15.07.2024 | 48,00 | 49,50 | 47,65 | 48,77 | 2,07% | 715.634,00 |
| 12.07.2024 | 48,37 | 48,72 | 47,71 | 47,78 | -0,58% | 642.703,00 |
| 11.07.2024 | 46,29 | 48,23 | 45,82 | 48,06 | 4,71% | 1.253.274,00 |
| 10.07.2024 | 47,66 | 47,68 | 45,01 | 45,90 | -3,67% | 1.312.436,00 |
| 09.07.2024 | 47,60 | 48,10 | 47,21 | 47,65 | 0,02% | 576.064,00 |
| 08.07.2024 | 47,69 | 47,91 | 47,50 | 47,64 | 0,25% | 650.174,00 |
| 05.07.2024 | 47,41 | 47,98 | 46,88 | 47,52 | -0,44% | 1.135.341,00 |
| 03.07.2024 | 46,95 | 47,95 | 46,85 | 47,73 | 1,88% | 439.032,00 |
| 02.07.2024 | 46,47 | 47,03 | 46,17 | 46,85 | 0,43% | 545.226,00 |