51,250€
Echtzeit-Aktienkurs Air Lease Corp.
Bid:
Ask:
Aktienkurse zur Air Lease Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 51,25 | 51,75 | 50,75 | 51,25 | 0,00% | - |
| 22.08.2025 | 50,75 | 51,75 | 50,40 | 51,25 | 1,69% | - |
| 21.08.2025 | 49,50 | 50,75 | 48,35 | 50,40 | 1,82% | - |
| 20.08.2025 | 49,70 | 50,20 | 49,10 | 49,50 | -0,60% | - |
| 19.08.2025 | 49,60 | 50,40 | 49,60 | 49,80 | 0,20% | - |
| 18.08.2025 | 48,90 | 49,80 | 48,80 | 49,70 | 1,84% | - |
| 15.08.2025 | 49,80 | 50,05 | 47,80 | 48,80 | -1,61% | - |
| 14.08.2025 | 49,80 | 49,90 | 49,20 | 49,60 | -0,20% | - |
| 13.08.2025 | 49,60 | 50,75 | 48,90 | 49,70 | 0,40% | - |
| 12.08.2025 | 47,60 | 49,70 | 47,40 | 49,50 | 4,21% | - |
| 11.08.2025 | 47,70 | 48,20 | 47,40 | 47,50 | -0,42% | - |
| 08.08.2025 | 47,50 | 48,10 | 47,40 | 47,70 | 0,85% | - |
| 07.08.2025 | 46,90 | 47,70 | 46,90 | 47,30 | 0,64% | - |
| 06.08.2025 | 47,70 | 47,90 | 46,50 | 47,00 | -1,05% | - |
| 05.08.2025 | 48,20 | 48,40 | 44,60 | 47,50 | -0,42% | - |
| 04.08.2025 | 47,20 | 47,90 | 46,20 | 47,70 | 1,71% | - |
| 01.08.2025 | 48,30 | 48,40 | 46,20 | 46,90 | -3,30% | - |
| 31.07.2025 | 49,30 | 50,05 | 48,40 | 48,50 | -1,22% | - |
| 30.07.2025 | 49,30 | 50,70 | 48,30 | 49,10 | -0,81% | - |
| 29.07.2025 | 49,70 | 51,45 | 49,30 | 49,50 | 0,00% | - |
| 28.07.2025 | 49,70 | 50,35 | 49,30 | 49,50 | 0,00% | - |
| 25.07.2025 | 49,10 | 49,65 | 49,00 | 49,50 | 0,81% | - |
| 24.07.2025 | 49,60 | 49,70 | 49,10 | 49,10 | -0,81% | - |
| 23.07.2025 | 49,10 | 50,35 | 49,00 | 49,50 | 1,23% | - |
| 22.07.2025 | 48,70 | 50,20 | 48,50 | 48,90 | 0,41% | - |
| 21.07.2025 | 49,50 | 50,00 | 48,70 | 48,70 | -1,62% | - |
| 18.07.2025 | 50,15 | 50,30 | 49,05 | 49,50 | -1,49% | - |
| 17.07.2025 | 50,25 | 51,25 | 49,95 | 50,25 | 0,60% | - |
| 16.07.2025 | 49,70 | 50,75 | 49,00 | 49,95 | -0,89% | - |
| 15.07.2025 | 50,75 | 51,25 | 50,15 | 50,40 | -0,69% | - |
| 14.07.2025 | 50,15 | 50,75 | 49,70 | 50,75 | 1,40% | - |
| 11.07.2025 | 50,25 | 50,75 | 49,50 | 50,05 | -0,69% | - |
| 10.07.2025 | 49,20 | 50,40 | 49,20 | 50,40 | 1,82% | - |
| 09.07.2025 | 49,80 | 50,45 | 48,85 | 49,50 | -0,20% | - |
| 08.07.2025 | 50,15 | 51,25 | 49,60 | 49,60 | -1,29% | - |
| 07.07.2025 | 48,05 | 51,75 | 48,05 | 50,25 | -0,50% | - |
| 04.07.2025 | 50,25 | 50,50 | 50,25 | 50,50 | 0,20% | - |
| 03.07.2025 | 49,80 | 50,75 | 49,80 | 50,40 | 1,41% | - |
| 02.07.2025 | 49,60 | 50,65 | 49,50 | 49,70 | 0,00% | - |
| 01.07.2025 | 49,70 | 50,40 | 48,80 | 49,70 | 0,40% | - |
| 30.06.2025 | 50,15 | 50,75 | 49,40 | 49,50 | -0,90% | - |
| 27.06.2025 | 49,40 | 50,40 | 49,40 | 49,95 | 0,91% | - |
| 26.06.2025 | 48,70 | 49,70 | 48,10 | 49,50 | 1,64% | - |
| 25.06.2025 | 48,80 | 49,35 | 48,60 | 48,70 | -0,81% | - |
| 24.06.2025 | 49,00 | 49,60 | 48,45 | 49,10 | 0,82% | - |
| 23.06.2025 | 48,60 | 49,40 | 47,90 | 48,70 | -0,81% | - |
| 20.06.2025 | 48,60 | 50,50 | 48,60 | 49,10 | 1,03% | - |
| 19.06.2025 | 49,00 | 49,20 | 48,60 | 48,60 | -1,02% | - |
| 18.06.2025 | 48,60 | 49,50 | 48,60 | 49,10 | 0,20% | - |
| 17.06.2025 | 49,00 | 49,50 | 48,50 | 49,00 | -0,61% | - |
| 16.06.2025 | 48,80 | 49,50 | 48,70 | 49,30 | 1,23% | - |
| 13.06.2025 | 49,40 | 50,55 | 48,60 | 48,70 | -2,01% | - |
| 12.06.2025 | 49,40 | 50,05 | 49,00 | 49,70 | -0,70% | - |
| 11.06.2025 | 49,80 | 50,90 | 49,80 | 50,05 | -0,40% | - |
| 10.06.2025 | 50,75 | 51,25 | 50,15 | 50,25 | -0,99% | - |
| 09.06.2025 | 50,00 | 51,25 | 50,00 | 50,75 | 0,00% | - |
| 06.06.2025 | 50,05 | 51,25 | 50,05 | 50,75 | 0,89% | - |
| 05.06.2025 | 49,60 | 50,40 | 49,25 | 50,30 | 1,21% | - |
| 04.06.2025 | 50,00 | 50,75 | 49,70 | 49,70 | -1,39% | - |
| 03.06.2025 | 49,60 | 50,75 | 49,40 | 50,40 | 1,41% | - |
| 02.06.2025 | 50,25 | 50,50 | 49,30 | 49,70 | -2,07% | - |
| 30.05.2025 | 51,00 | 51,75 | 50,25 | 50,75 | -0,98% | - |
| 29.05.2025 | 52,00 | 52,25 | 50,75 | 51,25 | 0,00% | - |
| 28.05.2025 | 51,50 | 51,75 | 50,75 | 51,25 | -0,97% | - |
| 27.05.2025 | 50,50 | 51,75 | 50,15 | 51,75 | 1,97% | - |
| 26.05.2025 | 50,15 | 50,75 | 50,15 | 50,75 | 1,60% | - |
| 23.05.2025 | 50,25 | 50,75 | 49,30 | 49,95 | -1,09% | - |
| 22.05.2025 | 49,60 | 51,00 | 49,60 | 50,50 | 1,10% | - |
| 21.05.2025 | 51,25 | 51,25 | 49,60 | 49,95 | -2,54% | - |
| 20.05.2025 | 50,50 | 52,75 | 50,45 | 51,25 | 0,99% | - |
| 19.05.2025 | 51,00 | 51,25 | 48,60 | 50,75 | -1,93% | - |
| 16.05.2025 | 51,25 | 51,75 | 50,75 | 51,75 | 0,98% | - |
| 15.05.2025 | 50,75 | 51,75 | 50,75 | 51,25 | 0,00% | - |
| 14.05.2025 | 50,75 | 51,25 | 50,25 | 51,25 | 0,99% | - |
| 13.05.2025 | 49,70 | 51,25 | 49,60 | 50,75 | 1,40% | - |
| 12.05.2025 | 48,20 | 50,70 | 48,20 | 50,05 | 4,93% | - |
| 09.05.2025 | 47,20 | 48,60 | 47,10 | 47,70 | 0,00% | - |
| 08.05.2025 | 47,80 | 48,50 | 47,60 | 47,70 | 0,42% | - |
| 07.05.2025 | 46,60 | 47,70 | 46,40 | 47,50 | 3,71% | - |
| 06.05.2025 | 44,00 | 46,70 | 43,20 | 45,80 | 6,26% | - |
| 05.05.2025 | 42,00 | 45,15 | 41,90 | 43,10 | 1,17% | - |
| 02.05.2025 | 41,20 | 43,00 | 41,10 | 42,60 | 3,15% | - |
| 30.04.2025 | 40,80 | 41,50 | 39,60 | 41,30 | 1,23% | - |
| 29.04.2025 | 40,40 | 41,20 | 40,10 | 40,80 | 0,74% | - |
| 28.04.2025 | 40,00 | 41,30 | 40,00 | 40,50 | 0,25% | - |
| 25.04.2025 | 40,00 | 40,90 | 39,80 | 40,40 | 1,00% | - |
| 24.04.2025 | 38,70 | 40,20 | 38,50 | 40,00 | 2,56% | - |
| 23.04.2025 | 38,30 | 48,75 | 38,10 | 39,00 | 3,72% | - |
| 22.04.2025 | 35,90 | 37,60 | 35,90 | 37,60 | 0,53% | - |
| 17.04.2025 | 37,10 | 37,90 | 36,10 | 37,40 | 1,63% | - |
| 16.04.2025 | 36,80 | 37,60 | 36,00 | 36,80 | -2,13% | - |
| 15.04.2025 | 37,50 | 38,70 | 37,50 | 37,60 | 0,27% | - |
| 14.04.2025 | 36,40 | 37,80 | 36,30 | 37,50 | 3,59% | - |
| 11.04.2025 | 36,50 | 36,60 | 35,20 | 36,20 | -0,55% | - |
| 10.04.2025 | 40,30 | 40,30 | 35,70 | 36,40 | -9,90% | - |
| 09.04.2025 | 36,00 | 40,70 | 34,60 | 40,40 | 9,19% | - |
| 08.04.2025 | 38,70 | 42,70 | 36,40 | 37,00 | -3,39% | - |
| 07.04.2025 | 37,20 | 40,50 | 36,30 | 38,30 | -0,26% | - |
| 04.04.2025 | 40,60 | 40,80 | 36,80 | 38,40 | -6,11% | - |
| 03.04.2025 | 40,00 | 43,20 | 39,00 | 40,90 | -11,09% | - |