135,130$
3,00%
Echtzeit-Aktienkurs Willis Lease Finance Corp.
Bid:
Ask:
Aktienkurse zur Willis Lease Finance Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 130,00 | 135,29 | 129,59 | 135,13 | 3,00% | 76.268,00 |
| 13.10.2025 | 131,61 | 133,82 | 129,35 | 131,20 | 1,65% | 56.436,00 |
| 10.10.2025 | 133,95 | 133,95 | 128,94 | 129,07 | -3,58% | 47.831,00 |
| 09.10.2025 | 135,37 | 135,37 | 132,50 | 133,86 | -1,16% | 43.170,00 |
| 08.10.2025 | 135,59 | 137,85 | 135,02 | 135,43 | 0,61% | 45.933,00 |
| 07.10.2025 | 137,51 | 137,98 | 134,61 | 134,61 | -1,54% | 47.980,00 |
| 06.10.2025 | 136,91 | 139,00 | 135,93 | 136,71 | -0,31% | 50.116,00 |
| 02.10.2025 | 135,68 | 137,47 | 134,38 | 137,14 | 0,01% | 44.559,00 |
| 01.10.2025 | 136,46 | 138,18 | 135,06 | 137,12 | 0,05% | 90.804,00 |
| 30.09.2025 | 135,93 | 139,50 | 135,01 | 137,05 | 0,03% | 61.221,00 |
| 29.09.2025 | 141,30 | 141,99 | 135,35 | 137,01 | -2,99% | 64.888,00 |
| 26.09.2025 | 139,39 | 142,09 | 139,00 | 141,24 | 0,93% | 79.861,00 |
| 25.09.2025 | 140,13 | 143,52 | 138,63 | 139,94 | -1,13% | 47.250,00 |
| 24.09.2025 | 145,25 | 145,40 | 141,38 | 141,54 | -2,35% | 61.734,00 |
| 23.09.2025 | 149,32 | 149,40 | 143,35 | 144,95 | -2,45% | 46.836,00 |
| 22.09.2025 | 145,66 | 149,49 | 145,21 | 148,59 | 1,91% | 58.348,00 |
| 19.09.2025 | 150,41 | 151,03 | 145,52 | 145,81 | -2,71% | 149.871,00 |
| 18.09.2025 | 151,44 | 153,19 | 149,01 | 149,87 | -0,33% | 94.617,00 |
| 17.09.2025 | 148,40 | 155,00 | 147,49 | 150,37 | 1,39% | 70.870,00 |
| 16.09.2025 | 148,61 | 149,08 | 146,23 | 148,31 | -0,14% | 36.405,00 |
| 15.09.2025 | 147,22 | 151,35 | 147,22 | 148,52 | 0,49% | 45.012,00 |
| 12.09.2025 | 150,75 | 150,75 | 147,44 | 147,80 | -2,03% | 27.436,00 |
| 11.09.2025 | 147,78 | 151,42 | 147,78 | 150,86 | 2,42% | 54.670,00 |
| 10.09.2025 | 147,43 | 151,02 | 146,25 | 147,30 | 0,09% | 34.042,00 |
| 09.09.2025 | 149,38 | 149,93 | 146,81 | 147,17 | -1,80% | 42.698,00 |
| 08.09.2025 | 148,34 | 150,40 | 146,88 | 149,87 | 0,56% | 37.274,00 |
| 05.09.2025 | 148,68 | 149,21 | 145,60 | 149,03 | 0,56% | 30.818,00 |
| 04.09.2025 | 144,11 | 148,29 | 144,11 | 148,20 | 2,80% | 24.202,00 |
| 03.09.2025 | 144,32 | 147,16 | 143,39 | 144,17 | -0,71% | 40.333,00 |
| 02.09.2025 | 145,05 | 147,32 | 144,34 | 145,20 | -2,34% | 38.568,00 |
| 29.08.2025 | 149,50 | 153,02 | 147,34 | 148,68 | -0,88% | 39.113,00 |
| 28.08.2025 | 152,23 | 153,60 | 148,75 | 150,00 | -0,69% | 38.371,00 |
| 27.08.2025 | 150,87 | 157,55 | 149,51 | 151,04 | -0,68% | 31.003,00 |
| 26.08.2025 | 154,26 | 154,61 | 150,50 | 152,07 | -0,65% | 41.746,00 |
| 25.08.2025 | 155,13 | 156,73 | 151,87 | 153,06 | -0,74% | 51.615,00 |
| 22.08.2025 | 148,47 | 156,93 | 147,91 | 154,20 | 5,22% | 51.524,00 |
| 21.08.2025 | 145,43 | 148,49 | 145,07 | 146,55 | 0,07% | 56.390,00 |
| 20.08.2025 | 148,40 | 148,82 | 145,05 | 146,45 | -1,53% | 73.200,00 |
| 19.08.2025 | 153,89 | 155,47 | 148,70 | 148,73 | -3,90% | 43.592,00 |
| 18.08.2025 | 156,38 | 157,65 | 153,76 | 154,77 | -1,42% | 53.485,00 |
| 15.08.2025 | 162,96 | 162,96 | 156,24 | 157,00 | -3,53% | 53.751,00 |
| 14.08.2025 | 167,05 | 169,29 | 159,95 | 162,74 | -3,89% | 51.233,00 |
| 13.08.2025 | 160,73 | 171,37 | 160,33 | 169,32 | 5,71% | 97.036,00 |
| 12.08.2025 | 151,02 | 160,18 | 150,74 | 160,18 | 6,45% | 141.515,00 |
| 11.08.2025 | 148,39 | 150,99 | 146,79 | 150,48 | 0,64% | 103.542,00 |
| 08.08.2025 | 149,27 | 151,02 | 146,16 | 149,53 | 0,23% | 67.132,00 |
| 07.08.2025 | 150,00 | 150,00 | 139,00 | 149,18 | -0,13% | 85.542,00 |
| 06.08.2025 | 150,00 | 151,30 | 147,01 | 149,37 | 0,22% | 59.835,00 |
| 05.08.2025 | 141,08 | 150,00 | 141,08 | 149,04 | 7,82% | 78.459,00 |
| 04.08.2025 | 136,00 | 138,98 | 134,76 | 138,23 | 2,29% | 55.707,00 |
| 01.08.2025 | 137,60 | 141,27 | 132,50 | 135,13 | -4,56% | 73.507,00 |
| 31.07.2025 | 141,81 | 142,65 | 138,02 | 141,58 | -0,37% | 61.016,00 |
| 30.07.2025 | 141,95 | 143,64 | 140,06 | 142,11 | 1,34% | 45.297,00 |
| 29.07.2025 | 144,91 | 145,00 | 139,77 | 140,23 | -2,30% | 45.496,00 |
| 28.07.2025 | 144,32 | 144,32 | 141,04 | 143,54 | -0,01% | 54.149,00 |
| 25.07.2025 | 142,28 | 143,93 | 141,00 | 143,55 | 1,62% | 41.453,00 |
| 24.07.2025 | 144,86 | 146,37 | 141,25 | 141,26 | -2,39% | 64.822,00 |
| 23.07.2025 | 141,97 | 145,10 | 141,97 | 144,73 | 2,85% | 62.015,00 |
| 22.07.2025 | 140,54 | 142,08 | 138,55 | 140,71 | 0,23% | 44.086,00 |
| 21.07.2025 | 139,00 | 140,89 | 137,02 | 140,38 | 0,89% | 43.151,00 |
| 18.07.2025 | 141,30 | 141,30 | 137,73 | 139,15 | -1,42% | 54.597,00 |
| 17.07.2025 | 137,16 | 141,24 | 137,00 | 141,15 | 3,41% | 44.027,00 |
| 16.07.2025 | 136,78 | 137,10 | 132,05 | 136,50 | 0,41% | 76.379,00 |
| 15.07.2025 | 141,00 | 141,00 | 135,49 | 135,94 | -3,31% | 225.619,00 |
| 14.07.2025 | 137,26 | 140,88 | 137,23 | 140,59 | 2,11% | 208.352,00 |
| 11.07.2025 | 141,77 | 141,77 | 137,01 | 137,68 | -2,95% | 131.185,00 |
| 10.07.2025 | 134,70 | 142,12 | 134,70 | 141,87 | 4,44% | 310.289,00 |
| 09.07.2025 | 138,76 | 139,50 | 135,04 | 135,84 | -0,87% | 172.860,00 |
| 08.07.2025 | 137,64 | 138,31 | 134,54 | 137,03 | 0,57% | 146.491,00 |
| 07.07.2025 | 137,32 | 140,96 | 135,71 | 136,26 | -2,74% | 104.711,00 |
| 03.07.2025 | 133,86 | 140,77 | 132,62 | 140,10 | 4,87% | 79.471,00 |
| 02.07.2025 | 136,82 | 138,07 | 131,57 | 133,60 | -2,74% | 114.427,00 |
| 01.07.2025 | 140,01 | 143,86 | 137,28 | 137,36 | -3,92% | 137.141,00 |
| 30.06.2025 | 149,09 | 150,57 | 141,56 | 142,96 | -4,04% | 191.538,00 |
| 27.06.2025 | 145,61 | 151,20 | 141,51 | 148,98 | 2,93% | 341.073,00 |
| 26.06.2025 | 139,52 | 150,00 | 139,21 | 144,74 | 4,06% | 145.333,00 |
| 25.06.2025 | 144,86 | 144,86 | 139,01 | 139,09 | -3,72% | 119.028,00 |
| 24.06.2025 | 143,44 | 145,00 | 140,70 | 144,47 | 1,95% | 146.438,00 |
| 23.06.2025 | 137,59 | 141,71 | 135,00 | 141,71 | 1,83% | 160.144,00 |
| 20.06.2025 | 142,96 | 143,08 | 138,56 | 139,17 | -1,93% | 229.415,00 |
| 18.06.2025 | 142,69 | 143,78 | 139,70 | 141,91 | -0,33% | 216.219,00 |
| 17.06.2025 | 142,74 | 145,64 | 141,23 | 142,38 | -1,10% | 349.767,00 |
| 16.06.2025 | 145,07 | 146,50 | 143,86 | 143,96 | 1,09% | 99.140,00 |
| 13.06.2025 | 143,29 | 146,11 | 139,70 | 142,41 | -2,26% | 88.631,00 |
| 12.06.2025 | 145,77 | 146,18 | 141,68 | 145,71 | -1,09% | 134.016,00 |
| 11.06.2025 | 145,42 | 149,03 | 144,00 | 147,31 | 2,04% | 177.605,00 |
| 10.06.2025 | 145,00 | 147,62 | 141,05 | 144,37 | -0,09% | 376.479,00 |
| 09.06.2025 | 147,26 | 148,85 | 143,59 | 144,50 | -0,69% | 281.589,00 |
| 06.06.2025 | 146,51 | 147,58 | 140,33 | 145,50 | 1,09% | 286.899,00 |
| 05.06.2025 | 135,40 | 144,12 | 135,27 | 143,93 | 6,39% | 210.327,00 |
| 04.06.2025 | 137,03 | 138,84 | 134,45 | 135,29 | -2,13% | 308.383,00 |
| 03.06.2025 | 136,36 | 140,88 | 134,52 | 138,24 | 2,77% | 99.362,00 |
| 02.06.2025 | 133,76 | 134,95 | 129,25 | 134,52 | 0,07% | 106.477,00 |
| 30.05.2025 | 131,27 | 136,90 | 130,16 | 134,43 | 1,95% | 104.903,00 |
| 29.05.2025 | 132,45 | 132,56 | 130,88 | 131,86 | -0,11% | 32.924,00 |
| 28.05.2025 | 134,68 | 135,05 | 131,66 | 132,01 | -2,05% | 37.100,00 |
| 27.05.2025 | 132,50 | 136,36 | 132,39 | 134,77 | 2,84% | 51.314,00 |
| 23.05.2025 | 128,97 | 133,08 | 128,97 | 131,05 | -0,58% | 45.340,00 |
| 22.05.2025 | 131,82 | 133,52 | 130,00 | 131,82 | -0,60% | 45.865,00 |
| 21.05.2025 | 135,76 | 137,71 | 132,00 | 132,61 | -3,76% | 42.945,00 |