209,920$
3,11%
Echtzeit-Aktienkurs Willis Lease Finance Corp.
Bid:
Ask:
Aktienkurse zur Willis Lease Finance Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 209,61 | 217,54 | 208,88 | 209,92 | 3,11% | 134.850,00 |
| 16.04.2026 | 209,70 | 211,74 | 202,51 | 203,59 | -2,95% | 74.307,00 |
| 15.04.2026 | 210,88 | 214,23 | 208,09 | 209,78 | -0,11% | 97.131,00 |
| 14.04.2026 | 207,30 | 211,83 | 206,95 | 210,01 | 1,34% | 103.958,00 |
| 13.04.2026 | 202,51 | 208,12 | 202,29 | 207,23 | 2,09% | 121.333,00 |
| 10.04.2026 | 199,04 | 203,69 | 199,04 | 202,98 | 0,96% | 62.792,00 |
| 09.04.2026 | 195,00 | 203,35 | 195,00 | 201,05 | 3,26% | 81.131,00 |
| 08.04.2026 | 188,05 | 194,96 | 188,05 | 194,71 | 7,64% | 105.118,00 |
| 07.04.2026 | 177,92 | 182,62 | 176,50 | 180,89 | 1,50% | 82.603,00 |
| 06.04.2026 | 175,89 | 179,60 | 174,90 | 178,22 | 1,32% | 62.700,00 |
| 02.04.2026 | 171,20 | 176,20 | 169,05 | 175,89 | 0,02% | 55.070,00 |
| 01.04.2026 | 173,64 | 176,79 | 172,13 | 175,85 | 3,28% | 101.515,00 |
| 31.03.2026 | 165,46 | 171,45 | 164,52 | 170,26 | 4,35% | 37.159,00 |
| 30.03.2026 | 169,31 | 170,49 | 162,01 | 163,16 | -3,19% | 67.326,00 |
| 27.03.2026 | 169,51 | 174,02 | 167,79 | 168,53 | -1,32% | 56.526,00 |
| 26.03.2026 | 172,00 | 181,00 | 170,21 | 170,79 | -3,10% | 50.552,00 |
| 25.03.2026 | 181,20 | 181,20 | 175,26 | 176,25 | -0,40% | 34.930,00 |
| 24.03.2026 | 174,12 | 178,35 | 173,12 | 176,96 | 1,11% | 29.259,00 |
| 23.03.2026 | 176,68 | 182,25 | 174,52 | 175,01 | 2,63% | 58.420,00 |
| 20.03.2026 | 174,58 | 175,52 | 166,55 | 170,52 | 0,00% | 84.987,00 |
| 19.03.2026 | 165,26 | 173,99 | 164,74 | 170,53 | 1,89% | 89.717,00 |
| 18.03.2026 | 164,74 | 169,21 | 164,74 | 167,37 | 0,23% | 37.403,00 |
| 17.03.2026 | 167,87 | 170,11 | 165,97 | 166,99 | -0,11% | 31.109,00 |
| 16.03.2026 | 167,47 | 170,50 | 166,72 | 167,18 | 1,19% | 44.755,00 |
| 13.03.2026 | 169,76 | 179,63 | 164,93 | 165,21 | -2,49% | 56.320,00 |
| 12.03.2026 | 179,19 | 184,99 | 167,98 | 169,43 | -6,66% | 61.022,00 |
| 11.03.2026 | 170,15 | 182,76 | 169,52 | 181,51 | 4,76% | 82.133,00 |
| 10.03.2026 | 175,08 | 178,52 | 160,05 | 173,27 | -2,54% | 124.393,00 |
| 09.03.2026 | 171,46 | 178,35 | 170,01 | 177,78 | -0,24% | 71.987,00 |
| 06.03.2026 | 180,65 | 187,76 | 177,01 | 178,21 | -4,04% | 75.748,00 |
| 05.03.2026 | 192,50 | 192,50 | 181,20 | 185,71 | -4,78% | 66.854,00 |
| 04.03.2026 | 191,85 | 195,44 | 191,85 | 195,03 | 1,71% | 35.033,00 |
| 03.03.2026 | 190,36 | 195,00 | 186,03 | 191,75 | -2,17% | 39.235,00 |
| 02.03.2026 | 199,31 | 202,90 | 194,01 | 196,01 | -3,78% | 36.780,00 |
| 27.02.2026 | 199,35 | 203,71 | 198,10 | 203,71 | 0,48% | 39.395,00 |
| 26.02.2026 | 205,47 | 205,47 | 201,18 | 202,73 | -0,78% | 17.212,00 |
| 25.02.2026 | 205,18 | 206,13 | 202,00 | 204,32 | -0,26% | 25.869,00 |
| 24.02.2026 | 197,65 | 205,80 | 197,50 | 204,85 | -0,18% | 24.637,00 |
| 20.02.2026 | 200,99 | 206,50 | 200,99 | 205,21 | 1,73% | 21.937,00 |
| 19.02.2026 | 200,71 | 202,63 | 200,26 | 201,73 | 0,32% | 21.346,00 |
| 18.02.2026 | 196,69 | 203,42 | 196,69 | 201,08 | 2,05% | 38.169,00 |
| 17.02.2026 | 197,79 | 198,25 | 192,00 | 197,04 | 0,14% | 42.405,00 |
| 13.02.2026 | 194,70 | 203,93 | 193,65 | 196,77 | 0,99% | 27.802,00 |
| 12.02.2026 | 203,48 | 206,11 | 192,64 | 194,84 | -3,10% | 40.622,00 |
| 11.02.2026 | 203,31 | 205,41 | 200,08 | 201,08 | -1,16% | 37.356,00 |
| 10.02.2026 | 200,71 | 204,08 | 200,40 | 203,44 | 0,56% | 22.757,00 |
| 09.02.2026 | 200,18 | 204,70 | 200,18 | 202,31 | 0,66% | 33.810,00 |
| 06.02.2026 | 198,53 | 201,98 | 198,53 | 200,99 | 3,73% | 27.712,00 |
| 05.02.2026 | 192,31 | 196,99 | 192,13 | 193,75 | 0,49% | 105.177,00 |
| 04.02.2026 | 187,78 | 193,21 | 186,80 | 192,81 | 3,25% | 89.735,00 |
| 03.02.2026 | 187,11 | 188,75 | 182,60 | 186,74 | -0,63% | 40.352,00 |
| 02.02.2026 | 181,51 | 188,76 | 181,51 | 187,93 | 3,10% | 53.940,00 |
| 30.01.2026 | 180,78 | 183,45 | 180,13 | 182,28 | -0,57% | 36.763,00 |
| 29.01.2026 | 177,88 | 183,32 | 177,00 | 183,32 | 3,62% | 40.644,00 |
| 28.01.2026 | 184,16 | 184,16 | 176,58 | 176,92 | -2,95% | 49.687,00 |
| 27.01.2026 | 183,23 | 185,71 | 181,88 | 182,29 | 0,41% | 40.981,00 |
| 26.01.2026 | 186,46 | 186,95 | 181,41 | 181,54 | -4,14% | 57.366,00 |
| 22.01.2026 | 183,50 | 189,45 | 183,50 | 189,38 | 4,37% | 63.716,00 |
| 21.01.2026 | 178,18 | 182,30 | 174,94 | 181,45 | 2,82% | 64.402,00 |
| 20.01.2026 | 183,67 | 183,67 | 174,86 | 176,47 | -4,14% | 71.376,00 |
| 16.01.2026 | 172,44 | 184,83 | 172,44 | 184,10 | 6,52% | 85.077,00 |
| 15.01.2026 | 166,56 | 174,20 | 165,62 | 172,83 | 4,32% | 84.110,00 |
| 14.01.2026 | 160,96 | 167,47 | 160,69 | 165,68 | 3,47% | 76.071,00 |
| 13.01.2026 | 166,75 | 166,75 | 160,13 | 160,13 | -3,74% | 59.038,00 |
| 12.01.2026 | 155,71 | 166,89 | 155,23 | 166,35 | 6,76% | 65.907,00 |
| 09.01.2026 | 149,69 | 155,93 | 149,30 | 155,82 | 5,43% | 46.880,00 |
| 08.01.2026 | 148,35 | 150,54 | 144,49 | 147,80 | -0,61% | 77.920,00 |
| 07.01.2026 | 146,56 | 150,70 | 144,57 | 148,71 | 2,18% | 86.087,00 |
| 06.01.2026 | 141,60 | 145,62 | 141,17 | 145,54 | 2,60% | 38.444,00 |
| 05.01.2026 | 134,33 | 141,92 | 134,00 | 141,85 | 5,76% | 106.554,00 |
| 02.01.2026 | 136,00 | 136,01 | 131,25 | 134,12 | -1,12% | 37.098,00 |
| 31.12.2025 | 137,50 | 137,50 | 134,82 | 135,64 | -1,58% | 45.248,00 |
| 30.12.2025 | 135,19 | 140,64 | 134,10 | 137,82 | 1,78% | 40.282,00 |
| 29.12.2025 | 135,80 | 137,00 | 133,58 | 135,41 | -0,96% | 35.696,00 |
| 26.12.2025 | 139,43 | 139,43 | 135,86 | 136,73 | 0,24% | 28.728,00 |
| 24.12.2025 | 141,00 | 141,21 | 135,81 | 136,40 | -2,95% | 27.905,00 |
| 23.12.2025 | 137,60 | 141,70 | 135,86 | 140,54 | 2,83% | 80.852,00 |
| 22.12.2025 | 134,40 | 138,87 | 133,50 | 136,68 | 1,69% | 70.841,00 |
| 19.12.2025 | 134,56 | 136,00 | 133,31 | 134,40 | -0,19% | 46.659,00 |
| 18.12.2025 | 133,53 | 134,68 | 131,95 | 134,65 | 1,87% | 37.826,00 |
| 17.12.2025 | 134,72 | 135,48 | 130,05 | 132,18 | -1,51% | 38.609,00 |
| 16.12.2025 | 136,00 | 137,43 | 133,68 | 134,21 | -0,86% | 36.212,00 |
| 15.12.2025 | 132,70 | 137,56 | 132,70 | 135,38 | 1,83% | 38.419,00 |
| 12.12.2025 | 136,66 | 137,70 | 132,75 | 132,95 | -2,26% | 69.188,00 |
| 11.12.2025 | 133,60 | 141,71 | 133,60 | 136,03 | 0,81% | 76.174,00 |
| 10.12.2025 | 128,24 | 136,80 | 128,24 | 134,94 | 3,78% | 78.107,00 |
| 09.12.2025 | 126,92 | 131,60 | 126,92 | 130,03 | 2,49% | 27.099,00 |
| 08.12.2025 | 131,05 | 131,87 | 126,56 | 126,88 | -3,17% | 35.582,00 |
| 05.12.2025 | 127,84 | 131,24 | 127,84 | 131,03 | 2,29% | 50.767,00 |
| 04.12.2025 | 127,04 | 131,48 | 126,45 | 128,10 | 1,31% | 35.531,00 |
| 03.12.2025 | 120,80 | 126,44 | 120,70 | 126,44 | 5,03% | 30.818,00 |
| 02.12.2025 | 118,35 | 122,92 | 118,35 | 120,39 | 1,37% | 40.104,00 |
| 01.12.2025 | 120,54 | 121,95 | 117,90 | 118,76 | -3,22% | 36.150,00 |
| 28.11.2025 | 120,70 | 122,81 | 119,10 | 122,71 | 1,82% | 27.157,00 |
| 26.11.2025 | 118,85 | 121,61 | 118,06 | 120,52 | 0,42% | 30.519,00 |
| 25.11.2025 | 115,10 | 120,84 | 114,01 | 120,01 | 4,39% | 36.525,00 |
| 24.11.2025 | 119,40 | 120,53 | 114,14 | 114,96 | -3,00% | 57.606,00 |
| 20.11.2025 | 123,68 | 124,85 | 118,33 | 118,52 | -4,15% | 37.031,00 |
| 19.11.2025 | 125,16 | 126,65 | 123,02 | 123,65 | -0,19% | 39.870,00 |
| 18.11.2025 | 125,41 | 127,09 | 123,02 | 123,89 | -1,14% | 46.523,00 |