204,270$
2,19%
Echtzeit-Aktienkurs Willis Lease Finance Corp
Bid:
Ask:
Aktienkurse zur Willis Lease Finance Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 200,99 | 205,00 | 199,00 | 204,27 | 2,19% | 37.659,00 |
| 27.02.2025 | 197,18 | 201,01 | 194,55 | 199,89 | 0,97% | 33.042,00 |
| 26.02.2025 | 191,07 | 199,00 | 191,07 | 197,96 | 5,17% | 31.193,00 |
| 25.02.2025 | 184,93 | 189,67 | 184,93 | 188,22 | 2,18% | 22.842,00 |
| 24.02.2025 | 185,03 | 189,80 | 183,17 | 184,21 | -0,43% | 30.903,00 |
| 21.02.2025 | 188,15 | 188,15 | 179,66 | 185,00 | -0,53% | 38.603,00 |
| 20.02.2025 | 189,68 | 189,69 | 184,05 | 185,99 | -1,03% | 37.943,00 |
| 19.02.2025 | 191,42 | 191,99 | 183,66 | 187,93 | -3,28% | 35.540,00 |
| 18.02.2025 | 195,61 | 198,36 | 190,31 | 194,31 | -0,78% | 51.870,00 |
| 14.02.2025 | 193,34 | 197,88 | 193,34 | 195,84 | 1,67% | 16.617,00 |
| 13.02.2025 | 194,95 | 194,95 | 185,60 | 192,62 | -0,61% | 28.290,00 |
| 12.02.2025 | 192,98 | 196,22 | 192,98 | 193,81 | -2,91% | 16.861,00 |
| 11.02.2025 | 196,31 | 202,13 | 192,01 | 199,61 | -0,22% | 22.452,00 |
| 10.02.2025 | 201,40 | 202,01 | 198,95 | 200,05 | 0,13% | 13.834,00 |
| 07.02.2025 | 200,75 | 201,30 | 197,01 | 199,79 | -0,93% | 27.562,00 |
| 06.02.2025 | 200,91 | 206,40 | 200,91 | 201,66 | 1,48% | 26.293,00 |
| 05.02.2025 | 194,91 | 199,00 | 192,95 | 198,72 | 2,51% | 15.991,00 |
| 04.02.2025 | 189,98 | 193,85 | 187,71 | 193,85 | 2,55% | 22.192,00 |
| 03.02.2025 | 187,09 | 197,00 | 186,67 | 189,03 | -2,52% | 42.402,00 |
| 31.01.2025 | 192,84 | 197,13 | 191,87 | 193,92 | 0,69% | 26.942,00 |
| 30.01.2025 | 192,91 | 195,06 | 191,25 | 192,59 | 0,73% | 18.827,00 |
| 29.01.2025 | 191,96 | 194,96 | 187,33 | 191,19 | 0,45% | 27.129,00 |
| 28.01.2025 | 182,78 | 191,79 | 181,09 | 190,34 | 2,93% | 38.153,00 |
| 27.01.2025 | 190,66 | 193,01 | 184,45 | 184,93 | -3,92% | 27.932,00 |
| 24.01.2025 | 195,55 | 198,91 | 191,77 | 192,48 | -2,05% | 18.960,00 |
| 23.01.2025 | 193,84 | 200,00 | 193,84 | 196,50 | 0,58% | 26.917,00 |
| 22.01.2025 | 192,62 | 197,77 | 190,43 | 195,36 | 0,57% | 28.794,00 |
| 21.01.2025 | 196,18 | 202,42 | 192,82 | 194,26 | -1,89% | 46.705,00 |
| 17.01.2025 | 202,06 | 204,27 | 195,05 | 198,01 | -1,41% | 22.940,00 |
| 16.01.2025 | 204,79 | 212,01 | 197,27 | 200,85 | -1,05% | 53.078,00 |
| 15.01.2025 | 224,00 | 229,67 | 192,02 | 202,99 | -6,51% | 116.944,00 |
| 14.01.2025 | 206,83 | 220,00 | 206,83 | 217,12 | 5,71% | 45.123,00 |
| 13.01.2025 | 202,10 | 207,54 | 202,10 | 205,40 | -0,70% | 22.787,00 |
| 10.01.2025 | 208,64 | 213,14 | 204,80 | 206,85 | -2,50% | 40.917,00 |
| 08.01.2025 | 210,69 | 212,65 | 205,78 | 212,15 | -0,94% | 36.442,00 |
| 07.01.2025 | 213,00 | 215,42 | 202,00 | 214,16 | 0,07% | 52.020,00 |
| 06.01.2025 | 218,26 | 222,15 | 212,99 | 214,01 | -1,60% | 21.582,00 |
| 03.01.2025 | 215,62 | 217,50 | 209,80 | 217,50 | 2,13% | 34.332,00 |
| 02.01.2025 | 209,21 | 214,55 | 202,80 | 212,96 | 2,61% | 47.017,00 |
| 31.12.2024 | 205,51 | 214,30 | 200,11 | 207,55 | 1,42% | 41.535,00 |
| 30.12.2024 | 198,31 | 206,26 | 192,12 | 204,65 | 1,32% | 30.135,00 |
| 27.12.2024 | 212,12 | 212,12 | 198,52 | 201,99 | -5,53% | 34.838,00 |
| 26.12.2024 | 210,86 | 214,50 | 208,00 | 213,81 | 1,26% | 28.726,00 |
| 24.12.2024 | 207,71 | 212,00 | 203,77 | 211,14 | 3,08% | 18.050,00 |
| 23.12.2024 | 206,54 | 208,43 | 200,60 | 204,83 | -0,11% | 17.535,00 |
| 20.12.2024 | 195,00 | 207,00 | 195,00 | 205,05 | 3,20% | 47.125,00 |
| 19.12.2024 | 201,92 | 209,42 | 195,20 | 198,70 | 1,63% | 41.329,00 |
| 18.12.2024 | 213,51 | 213,51 | 193,00 | 195,52 | -8,43% | 42.361,00 |
| 17.12.2024 | 220,91 | 220,91 | 209,00 | 213,51 | -1,46% | 21.004,00 |
| 16.12.2024 | 210,00 | 218,35 | 210,00 | 216,67 | 3,18% | 21.524,00 |
| 13.12.2024 | 216,86 | 216,86 | 204,01 | 209,99 | -2,98% | 27.087,00 |
| 12.12.2024 | 220,00 | 226,00 | 212,37 | 216,45 | -1,30% | 34.737,00 |
| 11.12.2024 | 207,42 | 225,82 | 207,01 | 219,31 | 6,12% | 62.855,00 |
| 10.12.2024 | 202,58 | 210,30 | 202,58 | 206,67 | 0,84% | 27.408,00 |
| 09.12.2024 | 206,14 | 209,95 | 202,01 | 204,94 | 0,13% | 20.909,00 |
| 06.12.2024 | 206,07 | 206,07 | 195,10 | 204,67 | 1,20% | 52.005,00 |
| 05.12.2024 | 205,03 | 211,58 | 200,05 | 202,25 | -2,59% | 28.544,00 |
| 04.12.2024 | 204,35 | 207,63 | 204,01 | 207,63 | 0,69% | 15.631,00 |
| 03.12.2024 | 213,11 | 213,11 | 202,73 | 206,21 | -2,60% | 19.434,00 |
| 02.12.2024 | 216,78 | 218,00 | 210,63 | 211,72 | -2,91% | 33.959,00 |
| 29.11.2024 | 214,27 | 218,07 | 214,27 | 218,07 | 2,80% | 21.076,00 |
| 27.11.2024 | 213,97 | 215,45 | 204,87 | 212,14 | -0,79% | 48.843,00 |
| 26.11.2024 | 209,31 | 214,73 | 207,33 | 213,82 | 1,58% | 25.525,00 |
| 25.11.2024 | 208,29 | 216,30 | 207,49 | 210,49 | 1,56% | 86.700,00 |
| 22.11.2024 | 200,40 | 208,08 | 195,67 | 207,26 | 7,26% | 58.796,00 |
| 20.11.2024 | 194,96 | 195,96 | 185,21 | 193,24 | 1,12% | 33.027,00 |
| 19.11.2024 | 186,74 | 193,49 | 185,05 | 191,10 | 0,71% | 41.744,00 |
| 18.11.2024 | 197,74 | 199,63 | 185,52 | 189,75 | -4,24% | 66.496,00 |
| 15.11.2024 | 201,80 | 206,88 | 190,66 | 198,16 | -1,42% | 37.734,00 |
| 14.11.2024 | 198,24 | 204,50 | 196,47 | 201,01 | 0,57% | 31.938,00 |
| 13.11.2024 | 203,69 | 206,65 | 197,40 | 199,87 | -2,03% | 36.663,00 |
| 12.11.2024 | 209,78 | 209,78 | 195,78 | 204,01 | -2,14% | 39.762,00 |
| 11.11.2024 | 203,17 | 217,23 | 200,98 | 208,47 | 3,54% | 48.505,00 |
| 08.11.2024 | 230,53 | 230,53 | 194,11 | 201,34 | -13,08% | 227.916,00 |
| 07.11.2024 | 217,80 | 235,43 | 213,24 | 231,63 | 6,35% | 118.814,00 |
| 06.11.2024 | 191,66 | 220,16 | 187,12 | 217,79 | 20,43% | 109.329,00 |
| 05.11.2024 | 188,88 | 188,88 | 176,66 | 180,84 | -1,60% | 36.170,00 |
| 04.11.2024 | 181,35 | 195,00 | 165,80 | 183,78 | -0,24% | 75.210,00 |
| 01.11.2024 | 183,17 | 187,45 | 182,50 | 184,23 | 1,60% | 32.846,00 |
| 31.10.2024 | 191,20 | 191,20 | 178,64 | 181,33 | -4,97% | 36.910,00 |
| 30.10.2024 | 182,62 | 192,45 | 182,62 | 190,82 | 3,76% | 31.306,00 |
| 29.10.2024 | 179,80 | 184,58 | 175,52 | 183,91 | 1,18% | 22.626,00 |
| 28.10.2024 | 187,72 | 188,04 | 181,01 | 181,77 | -1,70% | 27.653,00 |
| 25.10.2024 | 181,78 | 187,99 | 181,52 | 184,91 | 1,86% | 30.632,00 |
| 24.10.2024 | 187,25 | 188,97 | 175,05 | 181,54 | -3,46% | 65.105,00 |
| 23.10.2024 | 189,99 | 196,23 | 185,50 | 188,05 | -0,61% | 32.480,00 |
| 22.10.2024 | 190,29 | 191,85 | 186,08 | 189,21 | -0,95% | 33.641,00 |
| 21.10.2024 | 203,00 | 214,90 | 183,64 | 191,03 | -5,87% | 127.746,00 |
| 18.10.2024 | 198,56 | 205,31 | 198,50 | 202,95 | 3,10% | 58.604,00 |
| 17.10.2024 | 191,66 | 199,05 | 190,00 | 196,85 | 4,11% | 50.284,00 |
| 16.10.2024 | 189,43 | 193,73 | 187,85 | 189,07 | 1,68% | 61.480,00 |
| 15.10.2024 | 182,00 | 189,04 | 182,00 | 185,94 | 3,63% | 53.745,00 |
| 14.10.2024 | 176,46 | 186,39 | 176,11 | 179,42 | 2,61% | 63.840,00 |
| 11.10.2024 | 164,10 | 175,50 | 164,00 | 174,85 | 7,01% | 43.781,00 |
| 10.10.2024 | 160,55 | 164,99 | 160,04 | 163,40 | 1,81% | 36.797,00 |
| 09.10.2024 | 156,00 | 160,50 | 153,15 | 160,50 | 3,78% | 26.517,00 |
| 08.10.2024 | 152,73 | 157,57 | 150,05 | 154,65 | 1,92% | 32.492,00 |
| 07.10.2024 | 151,36 | 153,39 | 147,84 | 151,74 | -0,45% | 21.905,00 |
| 04.10.2024 | 148,13 | 152,43 | 146,50 | 152,43 | 4,23% | 12.555,00 |
| 03.10.2024 | 148,42 | 148,42 | 144,72 | 146,25 | -1,98% | 12.201,00 |