6,120$
1,92%
Echtzeit-Aktienkurs AerSale Corp
Bid:
Ask:
Aktienkurse zur AerSale Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 6,01 | 6,20 | 5,95 | 6,12 | 1,92% | 312.247,00 |
| 01.07.2025 | 5,97 | 6,10 | 5,97 | 6,01 | 0,00% | 189.160,00 |
| 30.06.2025 | 6,06 | 6,09 | 5,98 | 6,01 | -1,23% | 190.070,00 |
| 27.06.2025 | 6,05 | 6,08 | 6,01 | 6,08 | 1,00% | 344.591,00 |
| 26.06.2025 | 5,89 | 6,07 | 5,87 | 6,02 | 2,21% | 209.514,00 |
| 25.06.2025 | 5,94 | 6,06 | 5,87 | 5,89 | -0,84% | 202.683,00 |
| 24.06.2025 | 5,94 | 6,05 | 5,86 | 5,94 | 0,68% | 274.302,00 |
| 23.06.2025 | 5,83 | 5,95 | 5,83 | 5,90 | 1,29% | 256.012,00 |
| 20.06.2025 | 5,92 | 5,95 | 5,81 | 5,83 | -0,77% | 442.244,00 |
| 18.06.2025 | 5,72 | 5,92 | 5,66 | 5,87 | 2,62% | 398.445,00 |
| 17.06.2025 | 5,76 | 5,85 | 5,71 | 5,72 | -1,38% | 241.121,00 |
| 16.06.2025 | 6,00 | 6,02 | 5,79 | 5,80 | -2,36% | 299.844,00 |
| 13.06.2025 | 6,01 | 6,11 | 5,78 | 5,94 | -2,62% | 529.975,00 |
| 12.06.2025 | 6,05 | 6,12 | 5,93 | 6,10 | 0,49% | 413.109,00 |
| 11.06.2025 | 5,94 | 6,08 | 5,85 | 6,07 | 2,19% | 311.594,00 |
| 10.06.2025 | 5,93 | 5,96 | 5,86 | 5,94 | 0,34% | 238.967,00 |
| 09.06.2025 | 5,86 | 6,04 | 5,82 | 5,92 | 1,54% | 266.536,00 |
| 06.06.2025 | 5,89 | 6,00 | 5,81 | 5,83 | -0,34% | 252.799,00 |
| 05.06.2025 | 6,03 | 6,08 | 5,81 | 5,85 | -2,99% | 325.671,00 |
| 04.06.2025 | 5,98 | 6,09 | 5,98 | 6,03 | 0,84% | 266.643,00 |
| 03.06.2025 | 5,79 | 6,02 | 5,78 | 5,98 | 3,10% | 279.331,00 |
| 02.06.2025 | 5,87 | 5,98 | 5,79 | 5,80 | -1,53% | 450.292,00 |
| 30.05.2025 | 5,94 | 6,01 | 5,88 | 5,89 | -1,34% | 258.349,00 |
| 29.05.2025 | 6,05 | 6,08 | 5,95 | 5,97 | -0,67% | 180.466,00 |
| 28.05.2025 | 6,05 | 6,10 | 6,01 | 6,01 | -0,33% | 253.624,00 |
| 27.05.2025 | 5,89 | 6,04 | 5,86 | 6,03 | 2,90% | 316.596,00 |
| 23.05.2025 | 5,76 | 5,90 | 5,76 | 5,86 | 0,34% | 269.018,00 |
| 22.05.2025 | 5,94 | 6,03 | 5,83 | 5,84 | -2,18% | 293.593,00 |
| 21.05.2025 | 6,01 | 6,16 | 5,96 | 5,97 | -1,49% | 336.737,00 |
| 20.05.2025 | 6,13 | 6,24 | 6,02 | 6,06 | -1,46% | 473.812,00 |
| 19.05.2025 | 6,20 | 6,26 | 6,14 | 6,15 | -1,91% | 256.713,00 |
| 16.05.2025 | 6,31 | 6,38 | 6,21 | 6,27 | -0,95% | 348.221,00 |
| 15.05.2025 | 6,24 | 6,46 | 6,24 | 6,33 | 1,44% | 416.306,00 |
| 14.05.2025 | 6,10 | 6,26 | 5,99 | 6,24 | 2,30% | 464.749,00 |
| 13.05.2025 | 6,10 | 6,17 | 6,05 | 6,10 | -0,16% | 428.686,00 |
| 12.05.2025 | 6,19 | 6,34 | 6,09 | 6,11 | 0,33% | 586.978,00 |
| 09.05.2025 | 6,19 | 6,42 | 6,03 | 6,09 | -1,14% | 617.256,00 |
| 08.05.2025 | 5,75 | 6,38 | 5,75 | 6,16 | -12,50% | 1.635.175,00 |
| 07.05.2025 | 7,07 | 7,18 | 7,01 | 7,04 | 0,00% | 338.196,00 |
| 06.05.2025 | 6,95 | 7,06 | 6,84 | 7,04 | 0,57% | 355.658,00 |
| 05.05.2025 | 7,05 | 7,11 | 6,98 | 7,00 | -1,55% | 236.548,00 |
| 02.05.2025 | 6,99 | 7,19 | 6,86 | 7,11 | 2,89% | 375.890,00 |
| 01.05.2025 | 7,01 | 7,09 | 6,85 | 6,91 | -0,86% | 259.746,00 |
| 30.04.2025 | 7,01 | 7,04 | 6,79 | 6,97 | -1,27% | 381.222,00 |
| 29.04.2025 | 6,87 | 7,06 | 6,80 | 7,06 | 2,62% | 336.543,00 |
| 28.04.2025 | 6,76 | 6,94 | 6,72 | 6,88 | 1,93% | 386.493,00 |
| 25.04.2025 | 6,51 | 6,75 | 6,49 | 6,75 | 3,05% | 333.819,00 |
| 24.04.2025 | 6,45 | 6,60 | 6,38 | 6,55 | 1,24% | 403.879,00 |
| 23.04.2025 | 6,49 | 6,62 | 6,43 | 6,47 | 1,73% | 562.961,00 |
| 22.04.2025 | 6,33 | 6,54 | 6,19 | 6,36 | 1,11% | 561.392,00 |
| 21.04.2025 | 6,62 | 6,80 | 6,26 | 6,29 | -5,98% | 489.699,00 |
| 17.04.2025 | 6,83 | 6,85 | 6,68 | 6,69 | -1,04% | 348.463,00 |
| 16.04.2025 | 7,02 | 7,05 | 6,63 | 6,76 | -3,98% | 591.794,00 |
| 15.04.2025 | 7,25 | 7,28 | 7,00 | 7,04 | -3,03% | 469.103,00 |
| 14.04.2025 | 7,36 | 7,59 | 7,25 | 7,26 | 1,40% | 366.393,00 |
| 11.04.2025 | 7,29 | 7,39 | 7,03 | 7,16 | -0,69% | 398.679,00 |
| 10.04.2025 | 7,22 | 7,44 | 7,06 | 7,21 | -1,90% | 500.435,00 |
| 09.04.2025 | 7,03 | 7,43 | 6,86 | 7,35 | 4,40% | 797.319,00 |
| 08.04.2025 | 7,00 | 7,25 | 6,81 | 7,04 | 4,30% | 1.478.013,00 |
| 07.04.2025 | 6,51 | 6,94 | 6,35 | 6,75 | -0,44% | 647.140,00 |
| 04.04.2025 | 7,25 | 7,27 | 6,57 | 6,78 | -9,12% | 879.911,00 |
| 03.04.2025 | 7,46 | 7,53 | 7,29 | 7,46 | -2,48% | 492.530,00 |
| 02.04.2025 | 7,60 | 7,73 | 7,56 | 7,65 | -0,65% | 422.024,00 |
| 01.04.2025 | 7,49 | 7,70 | 7,26 | 7,70 | 2,94% | 541.601,00 |
| 31.03.2025 | 7,75 | 7,75 | 7,48 | 7,48 | -4,23% | 495.404,00 |
| 28.03.2025 | 8,33 | 8,33 | 7,76 | 7,81 | -6,13% | 504.381,00 |
| 27.03.2025 | 8,41 | 8,48 | 8,19 | 8,32 | -0,95% | 441.190,00 |
| 26.03.2025 | 8,48 | 8,56 | 8,39 | 8,40 | -0,59% | 427.224,00 |
| 25.03.2025 | 8,42 | 8,55 | 8,36 | 8,45 | 0,48% | 757.690,00 |
| 24.03.2025 | 8,36 | 8,45 | 8,21 | 8,41 | 2,56% | 658.723,00 |
| 21.03.2025 | 8,34 | 8,60 | 8,15 | 8,20 | -2,26% | 2.811.662,00 |
| 20.03.2025 | 8,21 | 8,51 | 8,13 | 8,39 | 2,19% | 1.215.871,00 |
| 19.03.2025 | 8,13 | 8,27 | 8,07 | 8,21 | 0,74% | 1.921.673,00 |
| 18.03.2025 | 8,23 | 8,36 | 8,10 | 8,15 | -0,97% | 1.442.668,00 |
| 17.03.2025 | 8,67 | 8,76 | 8,16 | 8,23 | -1,91% | 533.902,00 |
| 14.03.2025 | 8,10 | 8,45 | 8,05 | 8,39 | 3,07% | 677.373,00 |
| 13.03.2025 | 8,17 | 8,36 | 8,05 | 8,14 | -0,37% | 513.933,00 |
| 12.03.2025 | 8,03 | 8,27 | 7,81 | 8,17 | 2,64% | 612.421,00 |
| 11.03.2025 | 7,92 | 8,09 | 7,85 | 7,96 | 0,63% | 399.579,00 |
| 10.03.2025 | 8,10 | 8,32 | 7,78 | 7,91 | -4,00% | 605.056,00 |
| 07.03.2025 | 7,45 | 8,55 | 7,31 | 8,24 | 16,38% | 1.797.562,00 |
| 06.03.2025 | 6,90 | 7,09 | 6,77 | 7,08 | 1,58% | 422.545,00 |
| 05.03.2025 | 6,83 | 7,02 | 6,78 | 6,97 | 2,20% | 210.436,00 |
| 04.03.2025 | 6,83 | 6,92 | 6,76 | 6,82 | -0,87% | 311.930,00 |
| 03.03.2025 | 7,02 | 7,11 | 6,86 | 6,88 | -1,71% | 245.536,00 |
| 28.02.2025 | 7,01 | 7,10 | 6,91 | 7,00 | -0,28% | 306.264,00 |
| 27.02.2025 | 7,00 | 7,16 | 7,00 | 7,02 | 0,29% | 157.110,00 |
| 26.02.2025 | 7,02 | 7,19 | 6,97 | 7,00 | -0,14% | 236.135,00 |
| 25.02.2025 | 6,90 | 7,04 | 6,84 | 7,01 | 1,42% | 378.192,00 |
| 24.02.2025 | 6,91 | 6,96 | 6,81 | 6,91 | 0,17% | 287.497,00 |
| 21.02.2025 | 6,97 | 7,21 | 6,89 | 6,90 | 0,29% | 263.527,00 |
| 20.02.2025 | 6,96 | 6,98 | 6,83 | 6,88 | -1,57% | 214.679,00 |
| 19.02.2025 | 6,97 | 7,07 | 6,93 | 6,99 | 0,29% | 355.135,00 |
| 18.02.2025 | 6,83 | 7,01 | 6,83 | 6,97 | 2,05% | 183.083,00 |
| 14.02.2025 | 6,90 | 6,91 | 6,77 | 6,83 | -1,01% | 231.725,00 |
| 13.02.2025 | 7,09 | 7,09 | 6,82 | 6,90 | -2,95% | 277.920,00 |
| 12.02.2025 | 6,98 | 7,12 | 6,96 | 7,11 | 0,71% | 226.003,00 |
| 11.02.2025 | 6,97 | 7,08 | 6,94 | 7,06 | 0,71% | 114.329,00 |
| 10.02.2025 | 6,94 | 7,08 | 6,89 | 7,01 | 1,59% | 133.054,00 |
| 07.02.2025 | 6,86 | 6,97 | 6,73 | 6,90 | 0,58% | 174.727,00 |