53,597$
-0,04%
Echtzeit-Aktienkurs Air Lease Corp
Bid:
Ask:
Aktienkurse zur Air Lease Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 53,68 | 54,26 | 53,02 | 53,65 | 0,06% | 1.245.544,00 |
| 08.05.2025 | 54,40 | 54,70 | 53,56 | 53,62 | -0,30% | 1.629.135,00 |
| 07.05.2025 | 52,93 | 54,21 | 52,91 | 53,78 | 2,11% | 1.831.361,00 |
| 06.05.2025 | 50,26 | 52,89 | 49,90 | 52,67 | 8,02% | 2.597.298,00 |
| 05.05.2025 | 47,72 | 49,05 | 47,44 | 48,76 | 1,22% | 1.646.047,00 |
| 02.05.2025 | 47,69 | 48,54 | 47,01 | 48,17 | 2,60% | 934.362,00 |
| 01.05.2025 | 47,12 | 47,65 | 46,63 | 46,95 | 0,41% | 1.015.083,00 |
| 30.04.2025 | 45,73 | 47,00 | 45,19 | 46,76 | 0,82% | 1.081.349,00 |
| 29.04.2025 | 46,37 | 46,87 | 45,79 | 46,38 | 0,30% | 756.813,00 |
| 28.04.2025 | 45,94 | 46,88 | 45,90 | 46,24 | 0,87% | 693.445,00 |
| 25.04.2025 | 45,51 | 46,08 | 45,25 | 45,84 | 0,55% | 894.228,00 |
| 24.04.2025 | 44,20 | 45,72 | 43,85 | 45,59 | 3,26% | 552.420,00 |
| 23.04.2025 | 44,52 | 45,28 | 43,86 | 44,15 | 2,77% | 909.819,00 |
| 22.04.2025 | 42,06 | 43,08 | 41,68 | 42,96 | 3,67% | 745.824,00 |
| 21.04.2025 | 41,37 | 42,19 | 40,53 | 41,44 | -2,36% | 1.049.704,00 |
| 17.04.2025 | 41,80 | 43,07 | 41,43 | 42,44 | 1,58% | 737.376,00 |
| 16.04.2025 | 42,14 | 42,49 | 41,09 | 41,78 | -1,67% | 797.531,00 |
| 15.04.2025 | 42,67 | 43,74 | 42,31 | 42,49 | -0,23% | 1.029.836,00 |
| 14.04.2025 | 41,76 | 42,95 | 41,25 | 42,59 | 3,47% | 1.477.227,00 |
| 11.04.2025 | 40,76 | 41,33 | 39,90 | 41,16 | 1,08% | 1.237.476,00 |
| 10.04.2025 | 42,67 | 42,94 | 39,99 | 40,72 | -7,85% | 1.414.085,00 |
| 09.04.2025 | 39,88 | 44,52 | 38,25 | 44,19 | 9,22% | 2.246.585,00 |
| 08.04.2025 | 43,39 | 43,92 | 39,84 | 40,46 | -3,21% | 1.718.334,00 |
| 07.04.2025 | 40,46 | 44,59 | 40,00 | 41,80 | -0,59% | 1.750.743,00 |
| 04.04.2025 | 43,18 | 43,18 | 40,45 | 42,05 | -6,82% | 1.698.793,00 |
| 03.04.2025 | 47,74 | 47,90 | 45,01 | 45,13 | -9,67% | 2.011.843,00 |
| 02.04.2025 | 48,20 | 50,20 | 47,76 | 49,96 | 3,12% | 814.471,00 |
| 01.04.2025 | 48,08 | 48,83 | 47,65 | 48,45 | 0,29% | 782.925,00 |
| 31.03.2025 | 47,24 | 48,84 | 46,65 | 48,31 | 0,19% | 1.032.841,00 |
| 28.03.2025 | 48,57 | 48,93 | 47,66 | 48,22 | -1,75% | 682.108,00 |
| 27.03.2025 | 48,94 | 49,54 | 48,05 | 49,08 | 0,12% | 785.613,00 |
| 26.03.2025 | 49,03 | 49,44 | 48,34 | 49,02 | 0,22% | 646.974,00 |
| 25.03.2025 | 49,55 | 49,99 | 48,67 | 48,91 | -1,19% | 656.429,00 |
| 24.03.2025 | 48,00 | 49,67 | 47,63 | 49,50 | 5,16% | 934.571,00 |
| 21.03.2025 | 46,82 | 47,40 | 46,23 | 47,07 | -0,72% | 1.005.211,00 |
| 20.03.2025 | 46,87 | 48,00 | 46,87 | 47,41 | -0,15% | 646.059,00 |
| 19.03.2025 | 46,58 | 47,75 | 46,48 | 47,48 | 2,00% | 604.348,00 |
| 18.03.2025 | 46,49 | 46,75 | 45,72 | 46,55 | -0,49% | 583.487,00 |
| 17.03.2025 | 46,07 | 47,32 | 45,99 | 46,78 | 1,65% | 724.759,00 |
| 14.03.2025 | 45,12 | 46,07 | 44,73 | 46,02 | 3,37% | 550.239,00 |
| 13.03.2025 | 44,26 | 44,97 | 43,93 | 44,52 | 0,45% | 677.324,00 |
| 12.03.2025 | 44,54 | 44,87 | 43,52 | 44,32 | 1,28% | 727.838,00 |
| 11.03.2025 | 43,40 | 44,24 | 43,01 | 43,76 | 0,88% | 1.028.340,00 |
| 10.03.2025 | 45,37 | 45,37 | 43,00 | 43,38 | -5,49% | 1.232.343,00 |
| 07.03.2025 | 45,20 | 46,00 | 43,99 | 45,90 | -0,86% | 1.026.926,00 |
| 06.03.2025 | 46,35 | 46,97 | 45,72 | 46,30 | -1,11% | 550.598,00 |
| 05.03.2025 | 45,49 | 46,86 | 45,43 | 46,82 | 3,65% | 647.521,00 |
| 04.03.2025 | 45,13 | 46,13 | 44,00 | 45,17 | -1,74% | 764.676,00 |
| 03.03.2025 | 48,33 | 48,43 | 45,62 | 45,97 | -4,07% | 874.330,00 |
| 28.02.2025 | 47,25 | 48,01 | 46,76 | 47,92 | 0,86% | 680.705,00 |
| 27.02.2025 | 48,00 | 48,60 | 47,31 | 47,51 | -1,33% | 457.374,00 |
| 26.02.2025 | 47,75 | 48,65 | 47,75 | 48,15 | 1,26% | 855.691,00 |
| 25.02.2025 | 47,47 | 48,06 | 47,06 | 47,55 | 0,17% | 745.440,00 |
| 24.02.2025 | 47,99 | 47,99 | 47,14 | 47,47 | -0,34% | 665.741,00 |
| 21.02.2025 | 50,87 | 51,16 | 47,37 | 47,63 | -5,89% | 909.569,00 |
| 20.02.2025 | 51,10 | 51,24 | 49,40 | 50,61 | -1,02% | 586.406,00 |
| 19.02.2025 | 50,29 | 51,69 | 50,28 | 51,13 | 1,15% | 1.053.550,00 |
| 18.02.2025 | 49,85 | 50,62 | 49,20 | 50,55 | 2,22% | 1.122.883,00 |
| 14.02.2025 | 48,00 | 49,88 | 46,50 | 49,45 | 6,69% | 1.095.363,00 |
| 13.02.2025 | 45,90 | 46,57 | 45,74 | 46,35 | 1,42% | 727.495,00 |
| 12.02.2025 | 44,99 | 45,94 | 44,79 | 45,70 | -0,22% | 653.719,00 |
| 11.02.2025 | 45,80 | 46,05 | 45,58 | 45,80 | -0,41% | 604.803,00 |
| 10.02.2025 | 46,31 | 46,31 | 45,78 | 45,99 | -0,11% | 521.012,00 |
| 07.02.2025 | 46,27 | 46,37 | 45,78 | 46,04 | -0,43% | 497.053,00 |
| 06.02.2025 | 45,75 | 46,28 | 45,58 | 46,24 | 1,58% | 599.047,00 |
| 05.02.2025 | 45,32 | 45,59 | 44,99 | 45,52 | 1,16% | 437.143,00 |
| 04.02.2025 | 45,14 | 45,51 | 44,84 | 45,00 | -0,40% | 523.228,00 |
| 03.02.2025 | 44,94 | 45,81 | 44,34 | 45,18 | -2,21% | 600.911,00 |
| 31.01.2025 | 46,65 | 46,96 | 45,89 | 46,20 | -0,67% | 613.777,00 |
| 30.01.2025 | 46,65 | 47,13 | 46,16 | 46,51 | 0,91% | 497.922,00 |
| 29.01.2025 | 45,60 | 46,53 | 45,53 | 46,09 | 0,68% | 569.542,00 |
| 28.01.2025 | 46,04 | 46,45 | 45,62 | 45,78 | -0,87% | 537.091,00 |
| 27.01.2025 | 46,37 | 47,00 | 46,14 | 46,18 | -1,66% | 532.357,00 |
| 24.01.2025 | 47,26 | 47,47 | 46,79 | 46,96 | -0,74% | 438.630,00 |
| 23.01.2025 | 47,10 | 48,02 | 46,96 | 47,31 | 0,55% | 544.746,00 |
| 22.01.2025 | 47,37 | 47,68 | 46,95 | 47,05 | -0,68% | 517.468,00 |
| 21.01.2025 | 47,11 | 47,51 | 46,60 | 47,37 | 1,52% | 779.582,00 |
| 17.01.2025 | 46,48 | 47,36 | 46,21 | 46,66 | 1,35% | 600.195,00 |
| 16.01.2025 | 46,83 | 47,21 | 45,73 | 46,04 | -2,17% | 589.021,00 |
| 15.01.2025 | 47,51 | 47,73 | 46,55 | 47,06 | 2,02% | 905.752,00 |
| 14.01.2025 | 45,77 | 46,50 | 45,62 | 46,13 | 2,26% | 821.224,00 |
| 13.01.2025 | 44,47 | 45,34 | 44,37 | 45,11 | 0,18% | 787.136,00 |
| 10.01.2025 | 46,40 | 46,49 | 45,00 | 45,03 | -4,72% | 1.059.554,00 |
| 08.01.2025 | 47,35 | 47,64 | 46,70 | 47,26 | -1,40% | 488.525,00 |
| 07.01.2025 | 47,56 | 48,22 | 47,33 | 47,93 | 0,95% | 523.604,00 |
| 06.01.2025 | 48,15 | 48,68 | 47,42 | 47,48 | -0,63% | 696.581,00 |
| 03.01.2025 | 48,19 | 48,19 | 47,31 | 47,78 | -0,38% | 656.012,00 |
| 02.01.2025 | 48,84 | 48,97 | 47,70 | 47,96 | -0,52% | 685.902,00 |
| 31.12.2024 | 48,23 | 48,92 | 48,00 | 48,21 | 0,35% | 388.160,00 |
| 30.12.2024 | 48,43 | 48,60 | 47,49 | 48,04 | -1,76% | 393.618,00 |
| 27.12.2024 | 49,17 | 49,75 | 48,70 | 48,90 | -1,37% | 371.298,00 |
| 26.12.2024 | 48,99 | 49,71 | 48,96 | 49,58 | 0,75% | 303.476,00 |
| 24.12.2024 | 48,85 | 49,29 | 48,61 | 49,21 | 1,23% | 189.006,00 |
| 23.12.2024 | 48,46 | 48,68 | 48,13 | 48,61 | 0,08% | 432.867,00 |
| 20.12.2024 | 47,42 | 49,29 | 47,03 | 48,57 | 2,34% | 1.605.313,00 |
| 19.12.2024 | 47,71 | 48,14 | 46,72 | 47,46 | 0,87% | 838.913,00 |
| 18.12.2024 | 49,13 | 49,50 | 46,84 | 47,05 | -4,14% | 1.183.874,00 |
| 17.12.2024 | 49,33 | 49,98 | 48,78 | 49,08 | -1,35% | 972.550,00 |
| 16.12.2024 | 49,01 | 49,99 | 49,00 | 49,75 | 0,67% | 514.104,00 |
| 13.12.2024 | 49,54 | 49,87 | 49,07 | 49,42 | 0,10% | 569.356,00 |