47,600€
1,49%
Echtzeit-Aktienkurs Air Lease Corp.
Bid:
Ask:
Aktienkurse zur Air Lease Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 45,50 | 47,10 | 45,40 | 46,90 | 3,30% | 15,00 |
| 20.11.2024 | 45,40 | 45,40 | 45,00 | 45,40 | 0,44% | - |
| 19.11.2024 | 45,20 | 45,40 | 44,80 | 45,20 | 0,00% | - |
| 18.11.2024 | 45,60 | 45,60 | 45,00 | 45,20 | -1,31% | - |
| 15.11.2024 | 45,80 | 46,20 | 45,60 | 45,80 | -1,29% | - |
| 14.11.2024 | 46,40 | 46,40 | 46,00 | 46,40 | 0,00% | - |
| 13.11.2024 | 45,00 | 47,00 | 45,00 | 46,40 | 2,65% | 127,00 |
| 12.11.2024 | 45,00 | 45,40 | 44,80 | 45,20 | -0,44% | - |
| 11.11.2024 | 43,80 | 45,60 | 43,80 | 45,40 | 3,18% | 10,00 |
| 08.11.2024 | 43,40 | 44,00 | 43,00 | 44,00 | 0,92% | 95,00 |
| 07.11.2024 | 43,80 | 44,00 | 43,60 | 43,60 | 0,00% | - |
| 06.11.2024 | 42,40 | 43,80 | 42,40 | 43,60 | 6,34% | - |
| 05.11.2024 | 40,60 | 41,00 | 40,20 | 41,00 | 0,99% | - |
| 04.11.2024 | 40,80 | 41,20 | 40,60 | 40,60 | -0,98% | - |
| 01.11.2024 | 40,60 | 41,40 | 40,60 | 41,00 | 1,49% | - |
| 31.10.2024 | 41,60 | 42,00 | 40,40 | 40,40 | -2,42% | - |
| 30.10.2024 | 41,20 | 41,60 | 41,20 | 41,40 | 0,98% | - |
| 29.10.2024 | 41,20 | 41,20 | 40,80 | 41,00 | -0,49% | - |
| 28.10.2024 | 41,20 | 41,80 | 41,00 | 41,20 | 0,49% | - |
| 25.10.2024 | 40,60 | 41,00 | 40,60 | 41,00 | 0,49% | - |
| 24.10.2024 | 40,40 | 40,80 | 40,20 | 40,80 | 0,49% | - |
| 23.10.2024 | 40,80 | 40,80 | 40,40 | 40,60 | 0,00% | - |
| 22.10.2024 | 40,20 | 40,80 | 40,20 | 40,60 | 0,50% | - |
| 21.10.2024 | 40,80 | 40,80 | 40,40 | 40,40 | -0,98% | - |
| 18.10.2024 | 41,20 | 41,20 | 40,60 | 40,80 | -1,45% | - |
| 17.10.2024 | 41,20 | 41,40 | 41,00 | 41,40 | 0,49% | - |
| 16.10.2024 | 39,80 | 41,60 | 39,80 | 41,20 | 3,00% | - |
| 15.10.2024 | 40,40 | 40,60 | 40,00 | 40,00 | -1,48% | - |
| 14.10.2024 | 39,40 | 40,60 | 39,40 | 40,60 | 3,05% | - |
| 11.10.2024 | 39,00 | 39,60 | 39,00 | 39,40 | 0,51% | - |
| 10.10.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | - |
| 09.10.2024 | 39,00 | 39,60 | 39,00 | 39,40 | -0,51% | - |
| 08.10.2024 | 39,00 | 39,60 | 39,00 | 39,60 | 1,02% | 25,00 |
| 07.10.2024 | 39,40 | 39,40 | 39,00 | 39,20 | -0,51% | - |
| 04.10.2024 | 39,40 | 39,60 | 39,40 | 39,40 | 1,03% | - |
| 03.10.2024 | 39,40 | 39,40 | 39,00 | 39,00 | -1,52% | - |
| 02.10.2024 | 39,60 | 40,20 | 39,60 | 39,60 | -0,50% | - |
| 01.10.2024 | 40,40 | 40,40 | 39,60 | 39,80 | -1,49% | - |
| 30.09.2024 | 40,60 | 40,60 | 40,20 | 40,40 | -0,98% | - |
| 27.09.2024 | 40,40 | 41,00 | 40,40 | 40,80 | 1,49% | - |
| 26.09.2024 | 40,20 | 41,00 | 40,20 | 40,20 | 0,00% | - |
| 25.09.2024 | 39,80 | 40,80 | 39,80 | 40,20 | 0,50% | 50,00 |
| 24.09.2024 | 40,40 | 40,60 | 40,00 | 40,00 | -1,48% | - |
| 23.09.2024 | 40,80 | 41,60 | 40,40 | 40,60 | 0,00% | 24,00 |
| 20.09.2024 | 40,80 | 40,80 | 40,00 | 40,60 | -0,49% | - |
| 19.09.2024 | 39,80 | 40,80 | 39,80 | 40,80 | 2,51% | - |
| 18.09.2024 | 39,40 | 39,80 | 39,40 | 39,80 | 0,51% | - |
| 17.09.2024 | 39,20 | 39,60 | 39,20 | 39,60 | 0,51% | - |
| 16.09.2024 | 39,00 | 39,40 | 39,00 | 39,40 | 0,51% | - |
| 13.09.2024 | 38,20 | 39,20 | 38,20 | 39,20 | 2,08% | 65,00 |
| 12.09.2024 | 38,20 | 38,60 | 38,00 | 38,40 | 0,52% | - |
| 11.09.2024 | 37,40 | 38,20 | 37,00 | 38,20 | 1,60% | - |
| 10.09.2024 | 38,00 | 38,00 | 37,60 | 37,60 | -1,57% | 80,00 |
| 09.09.2024 | 38,20 | 39,00 | 38,20 | 38,20 | 0,00% | 100,00 |
| 06.09.2024 | 39,20 | 39,60 | 38,20 | 38,20 | -3,05% | 24,00 |
| 05.09.2024 | 39,40 | 39,40 | 39,20 | 39,40 | 0,00% | - |
| 04.09.2024 | 39,20 | 40,00 | 39,20 | 39,40 | -0,51% | - |
| 03.09.2024 | 41,40 | 41,40 | 39,60 | 39,60 | -4,35% | 25,00 |
| 02.09.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | - |
| 30.08.2024 | 41,00 | 41,60 | 41,00 | 41,60 | 1,46% | - |
| 29.08.2024 | 40,40 | 41,20 | 40,40 | 41,00 | 0,99% | - |
| 28.08.2024 | 40,40 | 40,60 | 40,20 | 40,60 | 0,00% | - |
| 27.08.2024 | 41,00 | 41,20 | 40,60 | 40,60 | -1,93% | 785,00 |
| 26.08.2024 | 41,00 | 41,40 | 41,00 | 41,40 | 0,98% | - |
| 23.08.2024 | 40,40 | 41,00 | 40,40 | 41,00 | 1,49% | - |
| 22.08.2024 | 40,40 | 40,60 | 40,40 | 40,40 | -0,49% | - |
| 21.08.2024 | 40,00 | 40,60 | 40,00 | 40,60 | 1,50% | 100,00 |
| 20.08.2024 | 40,60 | 40,60 | 40,00 | 40,00 | -1,48% | - |
| 19.08.2024 | 40,20 | 40,80 | 40,20 | 40,60 | 0,50% | - |
| 16.08.2024 | 41,20 | 41,80 | 40,40 | 40,40 | -1,94% | 1,00 |
| 15.08.2024 | 39,40 | 41,60 | 39,40 | 41,20 | 3,00% | 100,00 |
| 14.08.2024 | 39,40 | 40,00 | 39,40 | 40,00 | 1,52% | 2.295,00 |
| 13.08.2024 | 38,60 | 40,00 | 38,60 | 39,40 | 0,51% | 65,00 |
| 12.08.2024 | 39,00 | 39,40 | 39,00 | 39,20 | 0,51% | 284,00 |
| 09.08.2024 | 38,80 | 39,20 | 38,80 | 39,00 | 0,00% | - |
| 08.08.2024 | 38,40 | 39,20 | 38,40 | 39,00 | 1,04% | - |
| 07.08.2024 | 38,80 | 39,80 | 38,40 | 38,60 | 0,00% | - |
| 06.08.2024 | 37,20 | 38,80 | 37,20 | 38,60 | 4,89% | - |
| 05.08.2024 | 36,80 | 37,00 | 36,20 | 36,80 | -1,08% | - |
| 02.08.2024 | 39,40 | 39,40 | 36,20 | 37,20 | -15,45% | 57,00 |
| 01.08.2024 | 45,60 | 45,60 | 44,00 | 44,00 | -3,51% | - |
| 31.07.2024 | 44,80 | 45,80 | 44,80 | 45,60 | 1,33% | - |
| 30.07.2024 | 45,00 | 45,80 | 45,00 | 45,00 | -0,44% | - |
| 29.07.2024 | 45,40 | 45,80 | 45,00 | 45,20 | -0,44% | - |
| 26.07.2024 | 44,20 | 45,40 | 44,20 | 45,40 | 2,25% | - |
| 25.07.2024 | 43,60 | 44,60 | 43,60 | 44,40 | 1,37% | - |
| 24.07.2024 | 44,40 | 44,80 | 43,80 | 43,80 | -2,23% | - |
| 23.07.2024 | 44,40 | 44,80 | 44,40 | 44,80 | 0,90% | - |
| 22.07.2024 | 43,40 | 44,40 | 43,40 | 44,40 | 2,78% | - |
| 19.07.2024 | 43,80 | 43,80 | 43,00 | 43,20 | -1,82% | - |
| 18.07.2024 | 45,40 | 45,80 | 44,00 | 44,00 | -3,51% | - |
| 17.07.2024 | 45,40 | 45,60 | 45,40 | 45,60 | 0,00% | - |
| 16.07.2024 | 44,40 | 45,60 | 44,40 | 45,60 | 2,70% | - |
| 15.07.2024 | 43,60 | 45,00 | 43,40 | 44,40 | 1,83% | - |
| 12.07.2024 | 44,00 | 44,20 | 43,60 | 43,60 | -1,36% | - |
| 11.07.2024 | 42,00 | 44,20 | 42,00 | 44,20 | 4,74% | - |
| 10.07.2024 | 43,60 | 43,80 | 41,60 | 42,20 | -4,09% | - |
| 09.07.2024 | 43,80 | 44,20 | 43,60 | 44,00 | 0,46% | - |
| 08.07.2024 | 43,40 | 44,00 | 43,40 | 43,80 | -0,45% | - |
| 05.07.2024 | 43,60 | 44,00 | 43,40 | 44,00 | 0,46% | - |