59,984$
-0,09%
Echtzeit-Aktienkurs Air Lease Corp.
Bid:
Ask:
Aktienkurse zur Air Lease Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 59,00 | 60,59 | 58,83 | 60,04 | 2,00% | 565.726,00 |
| 21.08.2025 | 57,09 | 58,91 | 57,09 | 58,86 | 2,10% | 802.407,00 |
| 20.08.2025 | 58,18 | 58,18 | 57,01 | 57,65 | -0,77% | 709.834,00 |
| 19.08.2025 | 58,43 | 58,73 | 57,88 | 58,10 | -0,02% | 658.675,00 |
| 18.08.2025 | 57,31 | 58,14 | 57,07 | 58,11 | 1,48% | 456.378,00 |
| 15.08.2025 | 57,68 | 57,72 | 56,97 | 57,26 | -1,12% | 381.024,00 |
| 14.08.2025 | 58,06 | 58,06 | 57,33 | 57,91 | -0,69% | 650.154,00 |
| 13.08.2025 | 58,25 | 58,47 | 57,30 | 58,31 | 0,36% | 818.260,00 |
| 12.08.2025 | 55,82 | 58,12 | 55,66 | 58,10 | 5,37% | 1.050.266,00 |
| 11.08.2025 | 55,81 | 55,98 | 54,97 | 55,14 | -0,68% | 696.085,00 |
| 08.08.2025 | 55,67 | 56,11 | 55,34 | 55,52 | 0,45% | 539.800,00 |
| 07.08.2025 | 55,30 | 55,63 | 54,90 | 55,27 | 0,88% | 840.850,00 |
| 06.08.2025 | 55,20 | 55,67 | 54,28 | 54,79 | -0,22% | 1.116.034,00 |
| 05.08.2025 | 52,22 | 55,33 | 51,66 | 54,91 | -0,44% | 1.785.418,00 |
| 04.08.2025 | 54,69 | 55,43 | 54,19 | 55,15 | 1,47% | 1.225.672,00 |
| 01.08.2025 | 54,29 | 54,72 | 53,49 | 54,35 | -1,90% | 1.079.516,00 |
| 31.07.2025 | 56,97 | 56,97 | 55,27 | 55,40 | -1,32% | 913.155,00 |
| 30.07.2025 | 56,90 | 57,20 | 55,47 | 56,14 | -1,61% | 1.120.268,00 |
| 29.07.2025 | 57,77 | 58,10 | 56,99 | 57,06 | -0,47% | 886.596,00 |
| 28.07.2025 | 58,21 | 58,29 | 57,19 | 57,33 | -1,26% | 708.373,00 |
| 25.07.2025 | 57,69 | 58,21 | 57,44 | 58,06 | 0,71% | 669.656,00 |
| 24.07.2025 | 58,40 | 58,53 | 57,64 | 57,65 | -1,22% | 546.725,00 |
| 23.07.2025 | 57,76 | 58,64 | 57,76 | 58,36 | 1,48% | 702.381,00 |
| 22.07.2025 | 57,17 | 57,92 | 56,76 | 57,51 | 1,02% | 655.885,00 |
| 21.07.2025 | 57,64 | 57,86 | 56,87 | 56,93 | -1,03% | 501.748,00 |
| 18.07.2025 | 58,28 | 58,71 | 57,24 | 57,52 | -1,35% | 588.990,00 |
| 17.07.2025 | 58,25 | 58,94 | 57,97 | 58,31 | 0,02% | 670.496,00 |
| 16.07.2025 | 58,01 | 58,44 | 57,31 | 58,30 | 0,36% | 599.967,00 |
| 15.07.2025 | 59,34 | 59,34 | 58,00 | 58,09 | -1,76% | 671.890,00 |
| 14.07.2025 | 58,42 | 59,17 | 58,23 | 59,13 | 0,65% | 469.058,00 |
| 11.07.2025 | 58,47 | 59,10 | 58,11 | 58,75 | -0,44% | 559.373,00 |
| 10.07.2025 | 58,14 | 59,02 | 58,14 | 59,01 | 1,71% | 753.349,00 |
| 09.07.2025 | 58,82 | 58,83 | 57,65 | 58,02 | -0,75% | 653.533,00 |
| 08.07.2025 | 59,31 | 59,79 | 58,34 | 58,46 | -0,95% | 728.261,00 |
| 07.07.2025 | 59,53 | 60,41 | 58,75 | 59,02 | -1,22% | 800.580,00 |
| 03.07.2025 | 59,31 | 59,95 | 59,10 | 59,75 | 1,39% | 467.493,00 |
| 02.07.2025 | 58,65 | 59,22 | 58,29 | 58,93 | 0,70% | 882.055,00 |
| 01.07.2025 | 58,24 | 58,94 | 58,20 | 58,52 | 0,05% | 884.477,00 |
| 30.06.2025 | 58,78 | 58,94 | 58,15 | 58,49 | -0,37% | 732.928,00 |
| 27.06.2025 | 58,06 | 58,95 | 58,02 | 58,71 | 1,15% | 1.043.574,00 |
| 26.06.2025 | 56,96 | 58,24 | 56,81 | 58,04 | 2,15% | 644.993,00 |
| 25.06.2025 | 57,24 | 57,24 | 56,68 | 56,82 | -0,47% | 444.368,00 |
| 24.06.2025 | 57,03 | 57,45 | 56,72 | 57,09 | 1,17% | 522.366,00 |
| 23.06.2025 | 56,10 | 56,51 | 55,13 | 56,43 | -0,09% | 590.188,00 |
| 20.06.2025 | 56,71 | 56,89 | 56,21 | 56,48 | 0,14% | 815.824,00 |
| 18.06.2025 | 56,33 | 56,98 | 56,09 | 56,40 | 0,21% | 883.231,00 |
| 17.06.2025 | 56,53 | 57,20 | 56,18 | 56,28 | -1,00% | 629.664,00 |
| 16.06.2025 | 56,69 | 57,33 | 56,11 | 56,85 | 0,91% | 835.227,00 |
| 13.06.2025 | 56,50 | 57,55 | 56,13 | 56,34 | -2,17% | 881.777,00 |
| 12.06.2025 | 57,26 | 57,69 | 56,84 | 57,59 | -0,16% | 562.793,00 |
| 11.06.2025 | 57,86 | 58,27 | 57,54 | 57,68 | 0,44% | 647.874,00 |
| 10.06.2025 | 58,06 | 58,22 | 57,27 | 57,43 | -1,05% | 765.221,00 |
| 09.06.2025 | 58,41 | 58,41 | 57,73 | 58,04 | 0,66% | 758.425,00 |
| 06.06.2025 | 57,81 | 58,06 | 57,19 | 57,66 | 1,05% | 647.916,00 |
| 05.06.2025 | 57,17 | 57,39 | 56,53 | 57,06 | 0,58% | 674.630,00 |
| 04.06.2025 | 57,25 | 57,57 | 56,66 | 56,73 | -1,18% | 859.984,00 |
| 03.06.2025 | 56,79 | 57,52 | 56,51 | 57,41 | 0,97% | 842.855,00 |
| 02.06.2025 | 57,42 | 57,50 | 56,21 | 56,86 | -1,30% | 955.251,00 |
| 30.05.2025 | 57,88 | 58,03 | 57,07 | 57,61 | -1,03% | 857.801,00 |
| 29.05.2025 | 58,23 | 58,49 | 57,71 | 58,21 | 0,48% | 890.735,00 |
| 28.05.2025 | 58,21 | 58,42 | 57,62 | 57,93 | -0,74% | 1.181.738,00 |
| 27.05.2025 | 57,57 | 58,69 | 57,09 | 58,36 | 2,62% | 932.642,00 |
| 23.05.2025 | 55,95 | 56,99 | 55,59 | 56,87 | -0,42% | 565.367,00 |
| 22.05.2025 | 56,79 | 57,38 | 56,05 | 57,11 | 0,88% | 1.089.573,00 |
| 21.05.2025 | 57,73 | 57,99 | 56,48 | 56,61 | -2,53% | 989.050,00 |
| 20.05.2025 | 58,01 | 59,27 | 57,77 | 58,08 | 1,65% | 1.456.069,00 |
| 19.05.2025 | 56,40 | 57,16 | 56,40 | 57,14 | -0,54% | 1.018.689,00 |
| 16.05.2025 | 57,33 | 57,80 | 57,13 | 57,45 | 0,09% | 683.276,00 |
| 15.05.2025 | 57,08 | 57,65 | 56,83 | 57,40 | 0,23% | 741.132,00 |
| 14.05.2025 | 56,58 | 57,35 | 56,54 | 57,27 | 0,58% | 941.494,00 |
| 13.05.2025 | 55,74 | 57,27 | 55,48 | 56,94 | 2,65% | 1.239.010,00 |
| 12.05.2025 | 55,66 | 55,80 | 54,91 | 55,47 | 3,39% | 961.392,00 |
| 09.05.2025 | 53,88 | 54,26 | 53,02 | 53,65 | 0,06% | 1.251.324,00 |
| 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 |