44,000€
1,85%
Echtzeit-Aktienkurs Air Lease Corporation
Bid:
Ask:
Aktienkurse zur Air Lease Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.06.2024 | 43,00 | 43,80 | 43,00 | 43,80 | 1,39% | - |
| 20.06.2024 | 42,80 | 43,20 | 42,60 | 43,20 | 1,41% | - |
| 19.06.2024 | 42,80 | 42,80 | 42,60 | 42,60 | -0,93% | - |
| 18.06.2024 | 42,00 | 43,00 | 42,00 | 43,00 | 1,90% | - |
| 17.06.2024 | 41,40 | 42,20 | 41,40 | 42,20 | 1,44% | 500,00 |
| 14.06.2024 | 42,00 | 42,00 | 41,40 | 41,60 | -1,42% | 500,00 |
| 13.06.2024 | 42,40 | 42,40 | 42,20 | 42,20 | -0,47% | - |
| 12.06.2024 | 41,80 | 43,40 | 41,80 | 42,40 | 0,95% | 1.000,00 |
| 11.06.2024 | 43,00 | 43,00 | 41,80 | 42,00 | -1,41% | 22,00 |
| 10.06.2024 | 42,40 | 43,00 | 42,20 | 42,60 | 0,00% | - |
| 07.06.2024 | 42,20 | 42,60 | 42,00 | 42,60 | 0,47% | - |
| 06.06.2024 | 42,80 | 42,80 | 42,40 | 42,40 | -1,40% | - |
| 05.06.2024 | 42,20 | 43,00 | 42,20 | 43,00 | 1,42% | - |
| 04.06.2024 | 42,80 | 42,80 | 42,20 | 42,40 | -1,85% | - |
| 03.06.2024 | 43,60 | 43,80 | 43,00 | 43,20 | -0,92% | - |
| 31.05.2024 | 43,80 | 43,80 | 43,00 | 43,60 | 1,40% | - |
| 30.05.2024 | 42,40 | 43,20 | 42,40 | 43,00 | 0,00% | - |
| 29.05.2024 | 43,60 | 43,60 | 43,00 | 43,00 | -2,27% | - |
| 28.05.2024 | 44,40 | 44,60 | 44,00 | 44,00 | -0,45% | - |
| 27.05.2024 | 44,40 | 44,40 | 44,20 | 44,20 | -0,90% | - |
| 24.05.2024 | 43,80 | 44,60 | 43,80 | 44,60 | 1,36% | - |
| 23.05.2024 | 44,20 | 44,20 | 44,00 | 44,00 | -0,90% | - |
| 22.05.2024 | 44,60 | 44,80 | 44,40 | 44,40 | -0,89% | - |
| 21.05.2024 | 44,60 | 45,00 | 44,60 | 44,80 | -0,44% | - |
| 20.05.2024 | 44,80 | 45,20 | 44,80 | 45,00 | -0,44% | - |
| 17.05.2024 | 45,00 | 45,40 | 45,00 | 45,20 | -0,44% | - |
| 16.05.2024 | 45,60 | 45,80 | 45,20 | 45,40 | -1,30% | - |
| 15.05.2024 | 45,20 | 46,00 | 45,20 | 46,00 | 0,88% | - |
| 14.05.2024 | 44,80 | 45,60 | 44,80 | 45,60 | 0,88% | - |
| 13.05.2024 | 45,20 | 45,20 | 45,00 | 45,20 | -0,44% | - |
| 10.05.2024 | 45,40 | 46,20 | 45,40 | 45,40 | -0,87% | - |
| 09.05.2024 | 45,20 | 45,80 | 45,20 | 45,80 | 0,88% | - |
| 08.05.2024 | 44,00 | 45,40 | 44,00 | 45,40 | 2,25% | - |
| 07.05.2024 | 45,00 | 45,00 | 42,80 | 44,40 | -6,72% | - |
| 06.05.2024 | 47,40 | 48,00 | 47,40 | 47,60 | 0,00% | - |
| 03.05.2024 | 46,80 | 47,60 | 46,80 | 47,60 | 0,85% | - |
| 02.05.2024 | 46,40 | 47,60 | 46,40 | 47,20 | 0,85% | 27,00 |
| 30.04.2024 | 48,20 | 48,20 | 46,80 | 46,80 | -3,31% | - |
| 29.04.2024 | 47,60 | 48,40 | 47,60 | 48,40 | 0,41% | - |
| 26.04.2024 | 47,60 | 48,40 | 47,60 | 48,20 | 0,84% | - |
| 25.04.2024 | 47,60 | 48,00 | 47,20 | 47,80 | -0,42% | - |
| 24.04.2024 | 47,20 | 48,00 | 47,20 | 48,00 | 1,27% | - |
| 23.04.2024 | 46,00 | 47,40 | 46,00 | 47,40 | 2,16% | - |
| 22.04.2024 | 46,40 | 46,60 | 45,60 | 46,40 | 0,87% | 16,00 |
| 19.04.2024 | 45,40 | 46,20 | 45,40 | 46,00 | 0,88% | - |
| 18.04.2024 | 45,00 | 46,40 | 45,00 | 45,60 | 0,00% | - |
| 17.04.2024 | 45,20 | 45,80 | 45,20 | 45,60 | 0,44% | - |
| 16.04.2024 | 45,00 | 45,40 | 45,00 | 45,40 | 0,00% | - |
| 15.04.2024 | 45,20 | 46,20 | 45,20 | 45,40 | 0,00% | - |
| 12.04.2024 | 45,40 | 45,80 | 45,40 | 45,40 | -0,44% | - |
| 11.04.2024 | 45,00 | 45,60 | 44,80 | 45,60 | 0,88% | 26,00 |
| 10.04.2024 | 45,20 | 45,60 | 45,00 | 45,20 | -0,88% | - |
| 09.04.2024 | 46,00 | 46,20 | 45,60 | 45,60 | -1,30% | - |
| 08.04.2024 | 46,20 | 46,40 | 46,20 | 46,20 | -0,43% | - |
| 05.04.2024 | 45,80 | 46,40 | 45,80 | 46,40 | 0,43% | - |
| 04.04.2024 | 46,00 | 47,00 | 46,00 | 46,20 | -0,43% | - |
| 03.04.2024 | 46,00 | 46,60 | 46,00 | 46,40 | 0,00% | - |
| 02.04.2024 | 47,20 | 47,20 | 46,40 | 46,40 | -2,93% | - |
| 28.03.2024 | 46,40 | 47,80 | 46,40 | 47,80 | 3,02% | - |
| 27.03.2024 | 46,00 | 46,60 | 46,00 | 46,40 | 0,87% | 26,00 |
| 26.03.2024 | 44,80 | 46,60 | 44,80 | 46,00 | 2,68% | - |
| 25.03.2024 | 44,20 | 45,60 | 44,20 | 44,80 | 1,36% | - |
| 22.03.2024 | 43,00 | 44,60 | 43,00 | 44,20 | 2,79% | - |
| 21.03.2024 | 42,20 | 43,20 | 42,20 | 43,00 | 1,90% | - |
| 20.03.2024 | 42,20 | 42,80 | 42,20 | 42,20 | 0,00% | - |
| 19.03.2024 | 42,40 | 42,80 | 42,20 | 42,20 | -0,47% | - |
| 18.03.2024 | 43,60 | 43,60 | 42,40 | 42,40 | -0,93% | 1,00 |
| 15.03.2024 | 42,20 | 43,40 | 42,20 | 42,80 | 0,47% | - |
| 14.03.2024 | 42,20 | 42,60 | 42,20 | 42,60 | 0,95% | - |
| 13.03.2024 | 41,20 | 42,60 | 41,20 | 42,20 | 2,43% | - |
| 12.03.2024 | 40,00 | 41,80 | 40,00 | 41,20 | 2,49% | - |
| 11.03.2024 | 39,60 | 40,40 | 39,60 | 40,20 | 0,50% | 200,00 |
| 08.03.2024 | 39,60 | 40,40 | 39,60 | 40,00 | 0,00% | - |
| 07.03.2024 | 39,40 | 40,20 | 39,40 | 40,00 | 0,50% | - |
| 06.03.2024 | 39,80 | 40,00 | 39,00 | 39,80 | 1,02% | 50,00 |
| 05.03.2024 | 38,20 | 39,80 | 38,20 | 39,40 | 2,60% | - |
| 04.03.2024 | 36,40 | 38,80 | 36,40 | 38,40 | 4,35% | 39,00 |
| 01.03.2024 | 36,80 | 37,20 | 36,60 | 36,80 | 0,00% | - |
| 29.02.2024 | 36,40 | 36,80 | 36,40 | 36,80 | 1,10% | - |
| 28.02.2024 | 36,40 | 36,80 | 36,40 | 36,40 | 0,00% | - |
| 27.02.2024 | 36,20 | 36,80 | 36,20 | 36,40 | 0,00% | - |
| 26.02.2024 | 36,60 | 36,80 | 36,40 | 36,40 | -1,09% | - |
| 23.02.2024 | 36,40 | 37,20 | 36,40 | 36,80 | 0,55% | - |
| 22.02.2024 | 36,40 | 37,00 | 36,40 | 36,60 | 0,00% | - |
| 21.02.2024 | 37,20 | 37,20 | 36,60 | 36,60 | -2,14% | 1,00 |
| 20.02.2024 | 37,80 | 38,00 | 37,40 | 37,40 | -1,06% | - |
| 19.02.2024 | 37,60 | 37,80 | 37,60 | 37,80 | -1,05% | - |
| 16.02.2024 | 39,60 | 39,60 | 38,00 | 38,20 | -4,50% | - |
| 15.02.2024 | 39,00 | 40,00 | 39,00 | 40,00 | 2,04% | - |
| 14.02.2024 | 38,20 | 39,20 | 38,20 | 39,20 | 2,08% | - |
| 13.02.2024 | 39,20 | 39,20 | 38,20 | 38,40 | -2,54% | - |
| 12.02.2024 | 38,60 | 39,40 | 38,60 | 39,40 | 1,55% | - |
| 09.02.2024 | 38,40 | 38,80 | 38,40 | 38,80 | 0,00% | - |
| 08.02.2024 | 39,00 | 39,20 | 38,80 | 38,80 | -1,02% | - |
| 07.02.2024 | 39,20 | 39,40 | 39,20 | 39,20 | 0,00% | - |
| 06.02.2024 | 39,00 | 39,40 | 39,00 | 39,20 | 0,00% | - |
| 05.02.2024 | 39,40 | 39,40 | 39,20 | 39,20 | -1,01% | - |
| 02.02.2024 | 39,00 | 39,60 | 39,00 | 39,60 | 1,02% | - |
| 01.02.2024 | 38,40 | 39,20 | 38,40 | 39,20 | 1,55% | - |
| 31.01.2024 | 39,40 | 39,40 | 38,60 | 38,60 | -2,53% | - |