207,630$
0,69%
Echtzeit-Aktienkurs Willis Lease Finance Corp
Bid:
Ask:
Aktienkurse zur Willis Lease Finance Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.10.2024 | 142,73 | 149,54 | 141,00 | 149,21 | 3,37% | 18.314,00 |
| 01.10.2024 | 148,00 | 148,05 | 140,00 | 144,35 | -3,09% | 26.054,00 |
| 30.09.2024 | 138,73 | 149,20 | 137,51 | 148,95 | 7,34% | 29.078,00 |
| 27.09.2024 | 139,02 | 142,71 | 136,00 | 138,76 | -0,21% | 20.315,00 |
| 26.09.2024 | 142,64 | 144,85 | 136,65 | 139,05 | -0,69% | 27.840,00 |
| 25.09.2024 | 137,68 | 141,90 | 135,00 | 140,01 | 3,61% | 39.913,00 |
| 24.09.2024 | 135,37 | 139,36 | 133,36 | 135,13 | -0,32% | 21.895,00 |
| 23.09.2024 | 133,56 | 136,76 | 132,52 | 135,57 | 2,61% | 21.479,00 |
| 20.09.2024 | 131,96 | 136,75 | 131,95 | 132,12 | -0,70% | 83.714,00 |
| 19.09.2024 | 125,90 | 134,31 | 124,75 | 133,05 | 7,96% | 42.777,00 |
| 18.09.2024 | 119,93 | 127,60 | 119,93 | 123,24 | 2,01% | 24.382,00 |
| 17.09.2024 | 122,48 | 126,21 | 120,08 | 120,81 | -0,80% | 27.553,00 |
| 16.09.2024 | 121,54 | 123,20 | 117,76 | 121,79 | 1,40% | 31.132,00 |
| 13.09.2024 | 112,35 | 121,13 | 112,23 | 120,11 | 6,92% | 24.044,00 |
| 12.09.2024 | 109,22 | 112,43 | 107,82 | 112,34 | 3,28% | 15.480,00 |
| 11.09.2024 | 104,50 | 108,77 | 104,23 | 108,77 | 3,11% | 15.443,00 |
| 10.09.2024 | 104,08 | 105,75 | 102,80 | 105,49 | 0,81% | 19.151,00 |
| 09.09.2024 | 100,99 | 105,25 | 100,99 | 104,64 | 5,26% | 20.674,00 |
| 06.09.2024 | 101,20 | 101,64 | 97,54 | 99,41 | -1,41% | 17.967,00 |
| 05.09.2024 | 103,34 | 103,37 | 100,83 | 100,83 | -2,42% | 7.085,00 |
| 04.09.2024 | 102,31 | 103,69 | 100,93 | 103,33 | 1,13% | 20.196,00 |
| 03.09.2024 | 106,81 | 106,81 | 101,33 | 102,18 | -5,56% | 15.536,00 |
| 30.08.2024 | 106,94 | 108,19 | 105,46 | 108,19 | 2,42% | 20.049,00 |
| 29.08.2024 | 105,74 | 106,05 | 103,95 | 105,63 | -0,17% | 46.129,00 |
| 28.08.2024 | 110,32 | 110,75 | 105,50 | 105,81 | -3,13% | 20.384,00 |
| 27.08.2024 | 107,79 | 109,83 | 105,71 | 109,23 | 0,06% | 33.296,00 |
| 26.08.2024 | 114,41 | 114,41 | 108,28 | 109,16 | -0,62% | 43.644,00 |
| 23.08.2024 | 110,95 | 111,86 | 107,56 | 109,84 | 0,50% | 30.082,00 |
| 22.08.2024 | 110,41 | 112,70 | 107,57 | 109,29 | -2,12% | 34.579,00 |
| 21.08.2024 | 109,50 | 112,88 | 107,95 | 111,66 | 3,26% | 45.646,00 |
| 20.08.2024 | 106,94 | 109,46 | 104,34 | 108,14 | 1,86% | 52.514,00 |
| 19.08.2024 | 99,60 | 106,17 | 99,00 | 106,17 | 6,60% | 63.659,00 |
| 16.08.2024 | 97,90 | 101,89 | 97,11 | 99,60 | 2,64% | 41.267,00 |
| 15.08.2024 | 94,92 | 97,04 | 94,92 | 97,04 | 3,84% | 13.515,00 |
| 14.08.2024 | 92,97 | 93,53 | 92,03 | 93,45 | 1,04% | 12.067,00 |
| 13.08.2024 | 92,00 | 93,00 | 91,37 | 92,49 | 0,67% | 11.665,00 |
| 12.08.2024 | 91,88 | 92,86 | 89,43 | 91,87 | -0,57% | 18.607,00 |
| 09.08.2024 | 91,17 | 93,00 | 90,00 | 92,40 | 1,26% | 20.163,00 |
| 08.08.2024 | 92,55 | 93,24 | 90,67 | 91,25 | -1,60% | 14.041,00 |
| 07.08.2024 | 97,17 | 98,91 | 92,51 | 92,73 | -3,26% | 29.321,00 |
| 06.08.2024 | 91,39 | 98,64 | 90,89 | 95,85 | 5,57% | 24.814,00 |
| 05.08.2024 | 85,18 | 94,44 | 85,05 | 90,79 | -2,03% | 24.796,00 |
| 02.08.2024 | 100,00 | 100,00 | 91,75 | 92,67 | -9,68% | 31.341,00 |
| 01.08.2024 | 88,00 | 103,08 | 88,00 | 102,60 | 18,92% | 61.087,00 |
| 31.07.2024 | 85,60 | 87,32 | 85,30 | 86,28 | 1,09% | 17.863,00 |
| 30.07.2024 | 85,66 | 85,66 | 84,93 | 85,35 | -1,19% | 7.012,00 |
| 29.07.2024 | 86,35 | 86,38 | 84,28 | 86,38 | -0,05% | 12.352,00 |
| 26.07.2024 | 86,75 | 87,25 | 85,61 | 86,42 | 0,96% | 14.804,00 |
| 25.07.2024 | 84,21 | 87,34 | 82,65 | 85,60 | 1,19% | 11.600,00 |
| 24.07.2024 | 84,02 | 86,99 | 84,02 | 84,59 | 1,08% | 19.040,00 |
| 23.07.2024 | 76,60 | 83,99 | 76,60 | 83,69 | 9,87% | 27.858,00 |
| 22.07.2024 | 75,00 | 76,17 | 73,80 | 76,17 | 2,42% | 9.811,00 |
| 19.07.2024 | 74,62 | 75,63 | 74,00 | 74,37 | -0,27% | 26.237,00 |
| 18.07.2024 | 77,77 | 78,00 | 73,61 | 74,57 | -4,09% | 13.435,00 |
| 17.07.2024 | 73,29 | 77,98 | 73,29 | 77,75 | 2,48% | 36.325,00 |
| 16.07.2024 | 72,70 | 75,87 | 72,70 | 75,87 | 4,63% | 16.430,00 |
| 15.07.2024 | 72,78 | 73,79 | 71,15 | 72,51 | 0,00% | 14.306,00 |