47,700€
0,21%
Echtzeit-Aktienkurs Air Lease Corp
Bid:
Ask:
Aktienkurse zur Air Lease Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 47,20 | 47,40 | 47,00 | 47,20 | -0,84% | - |
| 08.05.2025 | 47,40 | 48,00 | 47,40 | 47,60 | 0,85% | - |
| 07.05.2025 | 46,20 | 47,20 | 46,20 | 47,20 | 3,06% | - |
| 06.05.2025 | 43,60 | 46,00 | 43,60 | 45,80 | 7,51% | - |
| 05.05.2025 | 42,00 | 43,00 | 42,00 | 42,60 | 0,00% | - |
| 02.05.2025 | 41,00 | 42,60 | 41,00 | 42,60 | 3,40% | - |
| 30.04.2025 | 40,40 | 41,20 | 39,60 | 41,20 | 1,48% | - |
| 29.04.2025 | 40,40 | 40,80 | 40,20 | 40,60 | 0,50% | - |
| 28.04.2025 | 40,00 | 40,60 | 40,00 | 40,40 | 1,00% | - |
| 25.04.2025 | 40,00 | 40,00 | 39,60 | 40,00 | 0,50% | - |
| 24.04.2025 | 38,40 | 39,80 | 38,20 | 39,80 | 2,58% | - |
| 23.04.2025 | 38,00 | 39,20 | 38,00 | 38,80 | 3,74% | - |
| 22.04.2025 | 35,60 | 37,40 | 35,60 | 37,40 | 0,00% | - |
| 17.04.2025 | 36,80 | 37,40 | 36,40 | 37,40 | 2,75% | - |
| 16.04.2025 | 36,80 | 37,00 | 36,20 | 36,40 | -3,19% | - |
| 15.04.2025 | 37,20 | 37,80 | 37,20 | 37,60 | 0,53% | - |
| 14.04.2025 | 36,20 | 37,40 | 36,20 | 37,40 | 3,89% | - |
| 11.04.2025 | 36,20 | 36,20 | 35,20 | 36,00 | -0,55% | - |
| 10.04.2025 | 40,00 | 40,00 | 36,20 | 36,20 | -9,95% | 5,00 |
| 09.04.2025 | 35,60 | 40,20 | 34,80 | 40,20 | 9,84% | 100,00 |
| 08.04.2025 | 38,40 | 39,20 | 36,60 | 36,60 | -3,68% | 125,00 |
| 07.04.2025 | 37,00 | 38,80 | 36,60 | 38,00 | 0,00% | 362,00 |
| 04.04.2025 | 40,40 | 40,40 | 37,40 | 38,00 | -6,40% | - |
| 03.04.2025 | 44,20 | 44,20 | 40,60 | 40,60 | -11,35% | 260,00 |
| 02.04.2025 | 44,40 | 45,80 | 43,80 | 45,80 | 2,23% | - |
| 01.04.2025 | 44,20 | 44,80 | 43,80 | 44,80 | 0,45% | - |
| 31.03.2025 | 44,20 | 44,60 | 43,80 | 44,60 | 0,90% | 7,00 |
| 28.03.2025 | 45,20 | 45,20 | 44,00 | 44,20 | -2,21% | - |
| 27.03.2025 | 45,40 | 45,40 | 45,00 | 45,20 | 0,00% | - |
| 26.03.2025 | 45,00 | 45,40 | 44,80 | 45,20 | 0,44% | - |
| 25.03.2025 | 45,40 | 45,60 | 45,00 | 45,00 | -0,88% | - |
| 24.03.2025 | 43,60 | 45,40 | 43,60 | 45,40 | 5,09% | - |
| 21.03.2025 | 43,40 | 43,40 | 42,60 | 43,20 | -0,46% | - |
| 20.03.2025 | 43,40 | 44,20 | 43,20 | 43,40 | 0,46% | 230,00 |
| 19.03.2025 | 42,40 | 43,40 | 42,40 | 43,20 | 2,37% | - |
| 18.03.2025 | 42,20 | 42,20 | 41,80 | 42,20 | -0,47% | - |
| 17.03.2025 | 41,80 | 42,80 | 41,80 | 42,40 | 0,95% | - |
| 14.03.2025 | 41,00 | 42,00 | 41,00 | 42,00 | 2,94% | - |
| 13.03.2025 | 40,40 | 40,80 | 40,40 | 40,80 | 0,99% | - |
| 12.03.2025 | 40,00 | 40,80 | 39,80 | 40,40 | 1,51% | - |
| 10.03.2025 | 42,00 | 42,40 | 39,60 | 39,80 | -5,24% | 313,00 |
| 07.03.2025 | 42,40 | 42,40 | 40,40 | 42,00 | -1,41% | 15,00 |
| 06.03.2025 | 43,00 | 43,00 | 42,20 | 42,60 | -0,93% | - |
| 05.03.2025 | 42,40 | 43,00 | 41,80 | 43,00 | 1,42% | - |
| 04.03.2025 | 43,60 | 43,60 | 41,60 | 42,40 | -2,30% | - |
| 03.03.2025 | 45,80 | 45,80 | 43,40 | 43,40 | -5,24% | 25,00 |
| 28.02.2025 | 45,40 | 45,80 | 45,00 | 45,80 | 0,88% | - |
| 27.02.2025 | 45,60 | 46,00 | 45,40 | 45,40 | -0,44% | 30,00 |
| 26.02.2025 | 45,00 | 45,80 | 45,00 | 45,60 | 0,88% | - |
| 25.02.2025 | 45,00 | 45,20 | 44,80 | 45,20 | 0,00% | - |
| 24.02.2025 | 45,20 | 45,40 | 44,80 | 45,20 | -0,44% | - |
| 21.02.2025 | 47,80 | 48,00 | 45,40 | 45,40 | -5,02% | 111,00 |
| 20.02.2025 | 48,60 | 48,60 | 47,00 | 47,80 | -1,65% | - |
| 19.02.2025 | 48,00 | 48,80 | 47,80 | 48,60 | 1,25% | - |
| 18.02.2025 | 47,00 | 48,20 | 47,00 | 48,00 | 2,13% | - |
| 17.02.2025 | 46,80 | 47,00 | 46,80 | 47,00 | 0,43% | 72,00 |
| 14.02.2025 | 44,00 | 47,00 | 44,00 | 46,80 | 6,36% | 100,00 |
| 13.02.2025 | 43,60 | 44,20 | 43,60 | 44,00 | 0,46% | - |
| 12.02.2025 | 43,80 | 43,80 | 43,20 | 43,80 | -0,45% | - |
| 11.02.2025 | 44,20 | 44,20 | 44,00 | 44,00 | -0,90% | 226,00 |
| 10.02.2025 | 44,40 | 44,60 | 44,40 | 44,40 | 0,45% | - |
| 07.02.2025 | 44,20 | 44,40 | 44,00 | 44,20 | 0,00% | - |
| 06.02.2025 | 43,60 | 44,20 | 43,60 | 44,20 | 1,84% | - |
| 05.02.2025 | 42,80 | 43,40 | 42,80 | 43,40 | 0,93% | - |
| 04.02.2025 | 43,40 | 43,40 | 43,00 | 43,00 | -1,83% | - |
| 03.02.2025 | 44,00 | 44,20 | 43,40 | 43,80 | -0,90% | 10,00 |
| 31.01.2025 | 44,40 | 44,60 | 44,20 | 44,20 | -0,45% | - |
| 30.01.2025 | 44,00 | 44,80 | 44,00 | 44,40 | 0,91% | - |
| 29.01.2025 | 43,60 | 44,20 | 43,60 | 44,00 | 0,46% | - |
| 28.01.2025 | 43,80 | 44,20 | 43,60 | 43,80 | 0,00% | 50,00 |
| 27.01.2025 | 44,20 | 44,20 | 43,80 | 43,80 | -1,35% | - |
| 24.01.2025 | 44,80 | 45,00 | 44,40 | 44,40 | -1,77% | 533,00 |
| 23.01.2025 | 45,00 | 45,80 | 45,00 | 45,20 | 0,44% | - |
| 22.01.2025 | 45,20 | 45,40 | 44,80 | 45,00 | 0,00% | - |
| 21.01.2025 | 44,60 | 45,20 | 44,60 | 45,00 | 0,90% | - |
| 20.01.2025 | 45,00 | 45,00 | 44,60 | 44,60 | -1,33% | - |
| 17.01.2025 | 44,40 | 45,80 | 44,40 | 45,20 | 1,80% | 16,00 |
| 16.01.2025 | 45,40 | 45,40 | 44,40 | 44,40 | -2,63% | - |
| 15.01.2025 | 44,40 | 45,60 | 44,40 | 45,60 | 2,24% | - |
| 14.01.2025 | 43,60 | 44,60 | 43,60 | 44,60 | 1,36% | - |
| 13.01.2025 | 43,60 | 44,00 | 43,20 | 44,00 | 0,46% | - |
| 10.01.2025 | 45,40 | 45,60 | 43,80 | 43,80 | -3,52% | 269,00 |
| 09.01.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -0,44% | - |
| 08.01.2025 | 46,00 | 46,00 | 45,20 | 45,60 | -0,87% | - |
| 07.01.2025 | 45,20 | 46,20 | 45,20 | 46,00 | 0,88% | 26,00 |
| 06.01.2025 | 46,00 | 46,40 | 45,60 | 45,60 | -0,87% | 520,00 |
| 03.01.2025 | 46,40 | 46,40 | 46,00 | 46,00 | -0,86% | - |
| 02.01.2025 | 46,20 | 46,80 | 46,20 | 46,40 | 0,43% | - |
| 30.12.2024 | 46,40 | 46,40 | 46,20 | 46,20 | -0,86% | - |
| 27.12.2024 | 47,20 | 47,20 | 46,60 | 46,60 | 0,43% | - |
| 23.12.2024 | 46,40 | 46,40 | 46,00 | 46,40 | 0,00% | - |
| 20.12.2024 | 45,40 | 46,80 | 45,20 | 46,40 | 1,75% | - |
| 19.12.2024 | 45,20 | 45,60 | 45,20 | 45,60 | 0,44% | - |
| 18.12.2024 | 46,40 | 46,80 | 45,40 | 45,40 | -2,99% | 43,00 |
| 17.12.2024 | 46,80 | 47,00 | 46,80 | 46,80 | 0,00% | - |
| 16.12.2024 | 46,60 | 46,80 | 46,40 | 46,80 | 0,00% | - |
| 13.12.2024 | 46,80 | 46,80 | 46,40 | 46,80 | 0,00% | - |
| 12.12.2024 | 47,00 | 47,20 | 46,60 | 46,80 | -0,85% | - |
| 11.12.2024 | 47,20 | 47,60 | 47,20 | 47,20 | 0,43% | - |
| 10.12.2024 | 47,20 | 47,80 | 46,40 | 47,00 | -0,84% | - |