46,072$
0,64%
Echtzeit-Aktienkurs Air Lease Corp
Bid:
Ask:
Aktienkurse zur Air Lease Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
29.01.2025 | 45,55 | 46,53 | 45,53 | 46,09 | 0,68% | 568.964,00 |
28.01.2025 | 46,01 | 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 | 47,16 | 48,02 | 46,96 | 47,31 | 0,55% | 544.746,00 |
22.01.2025 | 47,38 | 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 | 46,92 | 47,21 | 45,73 | 46,04 | -2,17% | 589.021,00 |
15.01.2025 | 47,29 | 47,73 | 46,55 | 47,06 | 2,02% | 905.752,00 |
14.01.2025 | 45,76 | 46,50 | 45,62 | 46,13 | 2,26% | 821.224,00 |
13.01.2025 | 44,44 | 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 | 47,62 | 48,22 | 47,33 | 47,93 | 0,95% | 523.604,00 |
06.01.2025 | 48,10 | 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 | 47,67 | 48,14 | 46,72 | 47,46 | 0,87% | 838.913,00 |
18.12.2024 | 49,07 | 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 | 49,12 | 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 |
12.12.2024 | 49,99 | 50,17 | 49,26 | 49,37 | -1,38% | 493.318,00 |
11.12.2024 | 50,32 | 50,52 | 49,92 | 50,06 | -0,10% | 813.046,00 |
10.12.2024 | 50,26 | 50,73 | 49,21 | 50,11 | -0,22% | 578.080,00 |
09.12.2024 | 50,75 | 51,08 | 50,14 | 50,22 | 0,38% | 656.696,00 |
06.12.2024 | 51,22 | 51,29 | 49,87 | 50,03 | -1,13% | 489.215,00 |
05.12.2024 | 51,50 | 51,67 | 50,58 | 50,60 | -1,50% | 495.222,00 |
04.12.2024 | 50,42 | 51,53 | 50,15 | 51,37 | 1,86% | 605.294,00 |
03.12.2024 | 50,21 | 50,73 | 49,68 | 50,43 | -0,34% | 754.346,00 |
02.12.2024 | 51,13 | 51,29 | 50,24 | 50,60 | -0,59% | 585.526,00 |
29.11.2024 | 50,99 | 51,47 | 50,89 | 50,90 | 0,37% | 256.941,00 |
27.11.2024 | 51,35 | 51,74 | 50,61 | 50,71 | -1,00% | 271.509,00 |
26.11.2024 | 51,75 | 51,81 | 50,95 | 51,22 | -1,80% | 671.411,00 |
25.11.2024 | 51,02 | 52,31 | 51,02 | 52,16 | 3,00% | 772.749,00 |
22.11.2024 | 49,80 | 50,80 | 49,53 | 50,64 | 1,69% | 735.328,00 |
21.11.2024 | 48,56 | 50,02 | 48,31 | 49,80 | 3,92% | 736.033,00 |
20.11.2024 | 48,17 | 48,21 | 47,56 | 47,92 | -0,64% | 379.821,00 |
19.11.2024 | 47,18 | 48,30 | 47,18 | 48,23 | -0,02% | 521.523,00 |
18.11.2024 | 48,33 | 48,68 | 47,90 | 48,24 | -0,47% | 468.349,00 |
15.11.2024 | 48,85 | 49,06 | 48,29 | 48,47 | -1,08% | 687.603,00 |
14.11.2024 | 49,46 | 49,79 | 48,72 | 49,00 | -0,71% | 819.173,00 |
13.11.2024 | 48,40 | 49,46 | 48,17 | 49,35 | 2,09% | 796.102,00 |
12.11.2024 | 48,60 | 48,75 | 47,81 | 48,34 | -0,04% | 744.854,00 |
11.11.2024 | 47,59 | 48,99 | 47,32 | 48,36 | 2,70% | 797.754,00 |
08.11.2024 | 45,93 | 47,69 | 44,51 | 47,09 | -0,49% | 1.194.496,00 |
07.11.2024 | 47,23 | 48,11 | 46,89 | 47,32 | 0,02% | 1.356.377,00 |
06.11.2024 | 46,93 | 47,69 | 46,30 | 47,31 | 4,90% | 1.168.359,00 |
05.11.2024 | 44,30 | 45,11 | 44,22 | 45,10 | 1,65% | 425.199,00 |
04.11.2024 | 44,88 | 45,05 | 44,25 | 44,37 | -0,87% | 502.172,00 |
01.11.2024 | 44,88 | 45,56 | 44,55 | 44,76 | 0,92% | 676.300,00 |
31.10.2024 | 45,42 | 46,05 | 44,33 | 44,35 | -2,48% | 1.002.623,00 |
30.10.2024 | 44,53 | 45,55 | 44,47 | 45,48 | 1,54% | 872.660,00 |
29.10.2024 | 44,49 | 44,95 | 44,00 | 44,79 | -0,40% | 420.820,00 |
28.10.2024 | 45,00 | 45,59 | 44,69 | 44,97 | 0,85% | 673.578,00 |
25.10.2024 | 44,58 | 44,80 | 44,01 | 44,59 | 0,77% | 518.049,00 |
24.10.2024 | 44,15 | 44,45 | 43,38 | 44,25 | 0,66% | 690.545,00 |
23.10.2024 | 44,02 | 44,37 | 43,54 | 43,96 | -0,63% | 420.680,00 |
22.10.2024 | 44,00 | 44,33 | 43,60 | 44,24 | 0,64% | 477.809,00 |
21.10.2024 | 44,50 | 44,68 | 43,89 | 43,96 | -1,52% | 672.588,00 |
18.10.2024 | 45,00 | 45,08 | 44,28 | 44,64 | -0,80% | 371.556,00 |
17.10.2024 | 45,21 | 45,21 | 44,51 | 45,00 | -0,16% | 402.833,00 |
16.10.2024 | 44,21 | 45,45 | 43,89 | 45,07 | 2,92% | 879.239,00 |
15.10.2024 | 44,33 | 44,59 | 43,71 | 43,79 | -1,37% | 547.118,00 |
14.10.2024 | 43,40 | 44,61 | 43,37 | 44,40 | 2,19% | 428.719,00 |
11.10.2024 | 42,78 | 43,61 | 42,78 | 43,45 | 1,54% | 466.087,00 |
10.10.2024 | 42,82 | 43,12 | 42,37 | 42,79 | -1,04% | 518.114,00 |
09.10.2024 | 42,87 | 43,59 | 42,66 | 43,24 | 0,68% | 500.621,00 |
08.10.2024 | 43,18 | 43,33 | 42,70 | 42,95 | -0,72% | 487.044,00 |
07.10.2024 | 43,23 | 43,34 | 42,86 | 43,26 | -0,53% | 643.350,00 |
04.10.2024 | 43,88 | 43,91 | 43,24 | 43,49 | 1,35% | 524.379,00 |
03.10.2024 | 43,41 | 43,54 | 42,63 | 42,91 | -2,10% | 1.069.063,00 |
02.10.2024 | 43,93 | 44,68 | 43,82 | 43,83 | -0,84% | 701.013,00 |
01.10.2024 | 45,11 | 45,22 | 43,89 | 44,20 | -2,41% | 1.136.284,00 |
30.09.2024 | 45,47 | 45,50 | 44,77 | 45,29 | -1,09% | 723.748,00 |
27.09.2024 | 45,75 | 46,08 | 45,01 | 45,79 | 1,04% | 645.449,00 |
26.09.2024 | 45,71 | 46,02 | 45,15 | 45,32 | 0,71% | 647.627,00 |
25.09.2024 | 45,23 | 45,28 | 44,75 | 45,00 | -0,18% | 598.883,00 |
24.09.2024 | 45,44 | 45,70 | 44,81 | 45,08 | -0,38% | 657.026,00 |
23.09.2024 | 45,76 | 46,26 | 45,15 | 45,25 | -1,20% | 772.022,00 |
20.09.2024 | 45,50 | 45,81 | 44,90 | 45,80 | -0,20% | 1.943.026,00 |
19.09.2024 | 45,55 | 45,90 | 45,15 | 45,89 | 3,15% | 963.502,00 |
18.09.2024 | 44,29 | 45,63 | 44,08 | 44,49 | 0,70% | 1.252.114,00 |
17.09.2024 | 44,25 | 44,87 | 43,80 | 44,18 | 0,36% | 749.439,00 |
16.09.2024 | 43,83 | 44,12 | 43,27 | 44,02 | 0,85% | 513.508,00 |
13.09.2024 | 43,08 | 43,75 | 43,08 | 43,65 | 2,30% | 479.302,00 |
12.09.2024 | 42,50 | 43,11 | 42,08 | 42,67 | 0,87% | 566.053,00 |
11.09.2024 | 41,63 | 42,33 | 40,95 | 42,30 | 0,95% | 640.674,00 |
10.09.2024 | 42,15 | 42,35 | 41,37 | 41,90 | -0,62% | 686.662,00 |
09.09.2024 | 42,50 | 43,00 | 42,14 | 42,16 | -0,75% | 816.649,00 |
06.09.2024 | 43,81 | 44,31 | 42,43 | 42,48 | -3,52% | 687.885,00 |
05.09.2024 | 44,08 | 44,70 | 43,75 | 44,03 | 0,09% | 532.820,00 |