40,600€
0,50%
Echtzeit-Aktienkurs Air Lease Corp.
Bid:
Ask:
Aktienkurse zur Air Lease Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | - |
| 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% | - |
| 09.12.2024 | 47,00 | 47,60 | 47,00 | 47,40 | 0,85% | - |
| 06.12.2024 | 47,40 | 47,80 | 47,00 | 47,00 | -1,26% | - |
| 05.12.2024 | 48,40 | 48,40 | 47,60 | 47,60 | -2,06% | - |
| 04.12.2024 | 47,80 | 48,60 | 47,60 | 48,60 | 2,10% | - |
| 03.12.2024 | 47,80 | 47,80 | 46,80 | 47,60 | -0,83% | - |
| 02.12.2024 | 47,80 | 48,20 | 47,60 | 48,00 | 0,84% | - |
| 29.11.2024 | 47,80 | 48,00 | 47,60 | 47,60 | 0,00% | - |
| 28.11.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 0,42% | - |
| 27.11.2024 | 48,40 | 48,40 | 47,40 | 47,40 | -2,07% | - |
| 26.11.2024 | 49,40 | 49,40 | 48,20 | 48,40 | -2,02% | - |
| 25.11.2024 | 48,20 | 49,40 | 48,20 | 49,40 | 2,07% | - |
| 22.11.2024 | 47,20 | 48,40 | 47,20 | 48,40 | 2,11% | - |
| 21.11.2024 | 45,20 | 47,40 | 45,20 | 47,40 | 4,41% | 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% | - |