42,226$
-6,44%
Echtzeit-Aktienkurs Air Lease Corp.
Bid:
Ask:
Aktienkurse zur Air Lease Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 43,56 | 43,56 | 40,63 | 42,39 | -6,08% | - |
| 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 |
| 12.12.2024 | 50,05 | 50,17 | 49,26 | 49,37 | -1,38% | 493.318,00 |
| 11.12.2024 | 50,49 | 50,52 | 49,92 | 50,06 | -0,10% | 813.046,00 |
| 10.12.2024 | 49,87 | 50,73 | 49,21 | 50,11 | -0,22% | 578.080,00 |
| 09.12.2024 | 50,74 | 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 | 51,42 | 51,67 | 50,58 | 50,60 | -1,50% | 495.222,00 |
| 04.12.2024 | 50,28 | 51,53 | 50,15 | 51,37 | 1,86% | 605.294,00 |
| 03.12.2024 | 50,56 | 50,73 | 49,68 | 50,43 | -0,34% | 754.346,00 |
| 02.12.2024 | 51,29 | 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 | 51,62 | 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 | 48,57 | 50,02 | 48,31 | 49,80 | 3,92% | 736.033,00 |
| 20.11.2024 | 48,21 | 48,21 | 47,56 | 47,92 | -0,64% | 379.821,00 |
| 19.11.2024 | 47,50 | 48,30 | 47,18 | 48,23 | -0,02% | 521.523,00 |
| 18.11.2024 | 48,37 | 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 | 49,55 | 49,79 | 48,72 | 49,00 | -0,71% | 819.173,00 |
| 13.11.2024 | 48,25 | 49,46 | 48,17 | 49,35 | 2,09% | 796.102,00 |
| 12.11.2024 | 48,36 | 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 |