51,250€
0,49%
Echtzeit-Aktienkurs Air Lease Corp.
Bid:
Ask:
Aktienkurse zur Air Lease Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 51,25 | 51,50 | 51,00 | 51,25 | 0,49% | - |
| 22.08.2025 | 50,50 | 51,50 | 50,50 | 51,00 | 0,99% | - |
| 21.08.2025 | 49,00 | 50,50 | 48,80 | 50,50 | 2,64% | - |
| 20.08.2025 | 49,40 | 49,40 | 48,80 | 49,20 | -0,81% | - |
| 19.08.2025 | 49,40 | 49,80 | 49,40 | 49,60 | 0,00% | - |
| 18.08.2025 | 48,60 | 49,60 | 48,60 | 49,60 | 2,06% | - |
| 15.08.2025 | 49,60 | 49,60 | 48,60 | 48,60 | -1,62% | - |
| 14.08.2025 | 49,40 | 49,40 | 49,00 | 49,40 | -0,40% | - |
| 13.08.2025 | 49,40 | 50,50 | 48,80 | 49,60 | 0,40% | 100,00 |
| 12.08.2025 | 47,20 | 49,40 | 47,20 | 49,40 | 4,66% | - |
| 11.08.2025 | 47,20 | 47,80 | 47,20 | 47,20 | -0,42% | - |
| 08.08.2025 | 47,20 | 47,80 | 47,20 | 47,40 | 0,85% | - |
| 07.08.2025 | 46,60 | 47,20 | 46,60 | 47,00 | 0,86% | - |
| 06.08.2025 | 47,20 | 47,40 | 46,60 | 46,60 | -1,27% | - |
| 05.08.2025 | 44,00 | 47,20 | 44,00 | 47,20 | -0,42% | - |
| 04.08.2025 | 46,80 | 47,60 | 46,60 | 47,40 | 1,72% | - |
| 01.08.2025 | 48,00 | 48,00 | 46,20 | 46,60 | -3,32% | - |
| 31.07.2025 | 48,80 | 48,80 | 48,20 | 48,20 | -0,82% | - |
| 30.07.2025 | 49,00 | 49,00 | 48,60 | 48,60 | -1,22% | - |
| 29.07.2025 | 49,20 | 49,80 | 49,20 | 49,20 | 0,00% | - |
| 28.07.2025 | 49,20 | 49,40 | 49,00 | 49,20 | 0,00% | - |
| 25.07.2025 | 48,80 | 49,20 | 48,60 | 49,20 | 0,82% | - |
| 24.07.2025 | 49,00 | 49,20 | 48,80 | 48,80 | -1,21% | - |
| 23.07.2025 | 48,80 | 49,40 | 48,80 | 49,40 | 1,65% | - |
| 22.07.2025 | 48,40 | 49,00 | 48,40 | 48,60 | 0,41% | - |
| 21.07.2025 | 49,20 | 49,20 | 48,40 | 48,40 | -1,63% | - |
| 18.07.2025 | 49,80 | 49,80 | 49,00 | 49,20 | -1,60% | - |
| 17.07.2025 | 49,80 | 50,00 | 49,80 | 50,00 | 1,21% | - |
| 16.07.2025 | 49,60 | 50,00 | 49,40 | 49,40 | -0,80% | - |
| 15.07.2025 | 50,50 | 50,50 | 49,80 | 49,80 | -1,39% | - |
| 14.07.2025 | 49,60 | 50,50 | 49,60 | 50,50 | 2,23% | 1,00 |
| 11.07.2025 | 50,00 | 50,00 | 49,20 | 49,40 | 0,00% | - |
| 10.07.2025 | 49,00 | 49,60 | 49,00 | 49,40 | 0,41% | - |
| 09.07.2025 | 49,40 | 49,80 | 49,00 | 49,20 | 0,00% | 40,00 |
| 08.07.2025 | 49,80 | 50,50 | 49,20 | 49,20 | -1,60% | - |
| 07.07.2025 | 50,50 | 51,00 | 50,00 | 50,00 | -0,99% | 40,00 |
| 04.07.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 03.07.2025 | 49,60 | 50,50 | 49,60 | 50,50 | 2,64% | - |
| 02.07.2025 | 49,40 | 49,60 | 49,20 | 49,20 | -0,40% | - |
| 01.07.2025 | 49,20 | 49,60 | 49,20 | 49,40 | 0,82% | - |
| 30.06.2025 | 50,00 | 50,00 | 48,80 | 49,00 | -0,41% | 20,00 |
| 27.06.2025 | 49,40 | 49,60 | 49,20 | 49,20 | 0,00% | - |
| 26.06.2025 | 48,40 | 49,20 | 48,40 | 49,20 | 1,65% | - |
| 25.06.2025 | 48,80 | 48,80 | 48,40 | 48,40 | -0,82% | - |
| 24.06.2025 | 48,60 | 48,80 | 48,60 | 48,80 | 0,83% | - |
| 23.06.2025 | 48,60 | 48,60 | 48,00 | 48,40 | -0,82% | - |
| 20.06.2025 | 48,60 | 49,00 | 48,40 | 48,80 | 1,24% | - |
| 19.06.2025 | 48,80 | 48,80 | 48,20 | 48,20 | -1,23% | - |
| 18.06.2025 | 48,60 | 49,00 | 48,60 | 48,80 | 0,41% | - |
| 17.06.2025 | 48,60 | 48,80 | 48,60 | 48,60 | -0,82% | - |
| 16.06.2025 | 48,40 | 49,00 | 48,40 | 49,00 | 1,24% | - |
| 13.06.2025 | 49,00 | 49,40 | 48,40 | 48,40 | -2,02% | - |
| 12.06.2025 | 49,40 | 49,60 | 48,60 | 49,40 | -1,20% | - |
| 11.06.2025 | 49,80 | 50,50 | 49,80 | 50,00 | 0,00% | - |
| 10.06.2025 | 50,50 | 50,50 | 50,00 | 50,00 | -0,99% | - |
| 09.06.2025 | 50,00 | 51,00 | 50,00 | 50,50 | 0,00% | - |
| 06.06.2025 | 49,60 | 50,50 | 49,60 | 50,50 | 1,81% | - |
| 05.06.2025 | 49,40 | 50,00 | 49,00 | 49,60 | 0,40% | 58,00 |
| 04.06.2025 | 50,00 | 50,00 | 49,40 | 49,40 | -1,20% | - |
| 03.06.2025 | 49,20 | 50,00 | 49,20 | 50,00 | 1,21% | - |
| 02.06.2025 | 50,50 | 50,50 | 49,00 | 49,40 | -2,18% | 18,00 |
| 30.05.2025 | 51,00 | 51,50 | 50,50 | 50,50 | -0,98% | 100,00 |
| 29.05.2025 | 52,00 | 52,00 | 50,50 | 51,00 | 0,00% | - |
| 28.05.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 27.05.2025 | 50,50 | 51,50 | 49,80 | 51,00 | 0,99% | 12,00 |
| 26.05.2025 | 49,80 | 50,50 | 49,80 | 50,50 | 2,23% | - |
| 23.05.2025 | 50,00 | 50,00 | 49,00 | 49,40 | -2,18% | - |
| 22.05.2025 | 49,60 | 50,50 | 49,60 | 50,50 | 1,81% | 215,00 |
| 21.05.2025 | 51,00 | 51,00 | 49,40 | 49,60 | -2,75% | - |
| 20.05.2025 | 50,50 | 52,00 | 50,50 | 51,00 | 0,99% | 120,00 |
| 19.05.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -1,94% | - |
| 16.05.2025 | 51,00 | 51,50 | 51,00 | 51,50 | 0,98% | - |
| 15.05.2025 | 50,50 | 51,50 | 50,50 | 51,00 | 0,00% | - |
| 14.05.2025 | 50,50 | 51,00 | 50,50 | 51,00 | 0,99% | - |
| 13.05.2025 | 49,40 | 51,00 | 49,40 | 50,50 | 1,81% | 75,00 |
| 12.05.2025 | 47,80 | 49,80 | 47,80 | 49,60 | 5,08% | 100,00 |
| 09.05.2025 | 47,20 | 47,40 | 47,00 | 47,20 | -0,84% | - |
| 08.05.2025 | 47,40 | 48,00 | 47,40 | 47,60 | 0,85% | - |
| 07.05.2025 | 46,20 | 47,20 | 46,20 | 47,20 | 3,06% | - |
| 06.05.2025 | 43,60 | 46,00 | 43,60 | 45,80 | 7,51% | - |
| 05.05.2025 | 42,00 | 43,00 | 42,00 | 42,60 | 0,00% | - |
| 02.05.2025 | 41,00 | 42,60 | 41,00 | 42,60 | 3,40% | - |
| 30.04.2025 | 40,40 | 41,20 | 39,60 | 41,20 | 1,48% | - |
| 29.04.2025 | 40,40 | 40,80 | 40,20 | 40,60 | 0,50% | - |
| 28.04.2025 | 40,00 | 40,60 | 40,00 | 40,40 | 1,00% | - |
| 25.04.2025 | 40,00 | 40,00 | 39,60 | 40,00 | 0,50% | - |
| 24.04.2025 | 38,40 | 39,80 | 38,20 | 39,80 | 2,58% | - |
| 23.04.2025 | 38,00 | 39,20 | 38,00 | 38,80 | 3,74% | - |
| 22.04.2025 | 35,60 | 37,40 | 35,60 | 37,40 | 0,00% | - |
| 17.04.2025 | 36,80 | 37,40 | 36,40 | 37,40 | 2,75% | - |
| 16.04.2025 | 36,80 | 37,00 | 36,20 | 36,40 | -3,19% | - |
| 15.04.2025 | 37,20 | 37,80 | 37,20 | 37,60 | 0,53% | - |
| 14.04.2025 | 36,20 | 37,40 | 36,20 | 37,40 | 3,89% | - |
| 11.04.2025 | 36,20 | 36,20 | 35,20 | 36,00 | -0,55% | - |
| 10.04.2025 | 40,00 | 40,00 | 36,20 | 36,20 | -9,95% | 5,00 |
| 09.04.2025 | 35,60 | 40,20 | 34,80 | 40,20 | 9,84% | 100,00 |
| 08.04.2025 | 38,40 | 39,20 | 36,60 | 36,60 | -3,68% | 125,00 |
| 07.04.2025 | 37,00 | 38,80 | 36,60 | 38,00 | 0,00% | 362,00 |
| 04.04.2025 | 40,40 | 40,40 | 37,40 | 38,00 | -6,40% | - |
| 03.04.2025 | 44,20 | 44,20 | 40,60 | 40,60 | -11,35% | 260,00 |