Echtzeit-Aktienkurs Willis Lease Finance Corp
Bid:
Ask:
Aktienkurse zur Willis Lease Finance Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 33,49 | 35,07 | 32,20 | 34,45 | 3,69% | - |
| 25.02.2021 | 34,99 | 36,54 | 32,60 | 33,22 | -4,53% | - |
| 24.02.2021 | 34,90 | 36,28 | 34,66 | 34,80 | -1,26% | - |
| 23.02.2021 | 34,02 | 35,33 | 33,65 | 35,24 | 2,77% | - |
| 22.02.2021 | 35,05 | 35,17 | 34,18 | 34,29 | -1,20% | - |
| 19.02.2021 | 33,40 | 35,88 | 33,26 | 34,71 | 4,14% | - |
| 18.02.2021 | 32,15 | 34,49 | 32,15 | 33,33 | 1,57% | - |
| 17.02.2021 | 33,24 | 34,40 | 32,30 | 32,81 | -2,12% | - |
| 16.02.2021 | 32,90 | 33,92 | 32,49 | 33,52 | -0,04% | - |
| 12.02.2021 | 32,38 | 33,86 | 32,37 | 33,54 | 0,19% | - |
| 11.02.2021 | 33,95 | 34,16 | 0,00 | 33,47 | -1,44% | - |
| 10.02.2021 | 34,60 | 35,00 | 33,82 | 33,96 | -1,81% | - |
| 09.02.2021 | 34,06 | 34,85 | 0,00 | 34,59 | 0,25% | - |
| 08.02.2021 | 33,93 | 34,96 | 33,68 | 34,50 | 2,99% | - |
| 05.02.2021 | 33,01 | 33,63 | 33,01 | 33,50 | 1,96% | - |
| 04.02.2021 | 31,08 | 32,88 | 30,65 | 32,86 | 4,42% | - |
| 03.02.2021 | 31,04 | 31,66 | 30,40 | 31,47 | 2,39% | - |
| 02.02.2021 | 29,48 | 30,89 | 29,43 | 30,73 | 8,72% | - |
| 01.02.2021 | 28,64 | 28,64 | 27,30 | 28,27 | 1,95% | - |
| 29.01.2021 | 27,99 | 27,99 | 27,40 | 27,73 | -0,88% | - |
| 28.01.2021 | 28,58 | 29,96 | 0,00 | 27,97 | 1,88% | - |
| 27.01.2021 | 26,71 | 28,67 | 26,54 | 27,46 | -0,76% | - |
| 26.01.2021 | 28,47 | 28,67 | 27,55 | 27,67 | -5,89% | - |
| 25.01.2021 | 30,36 | 30,58 | 29,06 | 29,40 | -3,27% | - |
| 22.01.2021 | 32,57 | 32,57 | 30,10 | 30,39 | -5,47% | - |
| 21.01.2021 | 34,50 | 34,72 | 32,01 | 32,15 | -7,28% | - |
| 20.01.2021 | 34,73 | 35,50 | 34,00 | 34,68 | -2,03% | - |
| 19.01.2021 | 36,00 | 36,94 | 35,28 | 35,40 | -1,15% | - |
| 15.01.2021 | 31,39 | 37,04 | 31,22 | 35,81 | 12,15% | - |
| 14.01.2021 | 32,06 | 32,87 | 30,94 | 31,93 | 0,63% | - |
| 13.01.2021 | 32,92 | 33,50 | 31,22 | 31,73 | -4,40% | - |
| 12.01.2021 | 29,85 | 33,33 | 29,85 | 33,19 | 6,41% | - |
| 11.01.2021 | 31,99 | 32,05 | 30,96 | 31,19 | -3,30% | - |
| 08.01.2021 | 32,89 | 32,96 | 31,12 | 32,25 | -3,17% | - |
| 07.01.2021 | 32,69 | 33,91 | 32,32 | 33,31 | 0,97% | - |
| 06.01.2021 | 31,57 | 32,99 | 31,04 | 32,99 | 8,11% | - |
| 05.01.2021 | 31,32 | 31,38 | 30,50 | 30,51 | -0,55% | - |
| 04.01.2021 | 31,06 | 31,06 | 30,14 | 30,68 | 1,40% | - |
| 31.12.2020 | 33,53 | 33,78 | 29,91 | 30,26 | -8,94% | - |
| 30.12.2020 | 33,56 | 34,40 | 32,85 | 33,23 | -2,91% | - |
| 29.12.2020 | 35,12 | 35,52 | 34,02 | 34,22 | -3,98% | - |
| 28.12.2020 | 33,67 | 35,95 | 33,56 | 35,64 | 7,53% | - |
| 24.12.2020 | 33,94 | 35,76 | 31,85 | 33,15 | 2,13% | - |
| 23.12.2020 | 31,97 | 33,34 | 31,97 | 32,46 | 1,41% | - |
| 22.12.2020 | 34,02 | 35,24 | 31,75 | 32,01 | -4,65% | - |
| 21.12.2020 | 33,42 | 34,13 | 32,66 | 33,57 | -1,26% | - |
| 18.12.2020 | 31,81 | 36,45 | 31,81 | 34,00 | 4,20% | - |
| 17.12.2020 | 32,91 | 32,97 | 31,42 | 32,63 | 0,80% | - |
| 16.12.2020 | 35,72 | 35,96 | 32,13 | 32,37 | -14,58% | - |
| 15.12.2020 | 37,95 | 38,33 | 35,70 | 37,89 | 0,30% | - |
| 14.12.2020 | 40,40 | 40,53 | 36,84 | 37,78 | -5,25% | - |
| 11.12.2020 | 40,04 | 40,58 | 39,31 | 39,87 | -0,10% | - |
| 10.12.2020 | 40,12 | 40,55 | 39,63 | 39,91 | -0,18% | - |
| 09.12.2020 | 40,18 | 40,53 | 39,64 | 39,98 | -98,15% | - |
| 08.12.2020 | 39,38 | 2.163,65 | 33,29 | 2.160,88 | 5.271,97% | - |
| 07.12.2020 | 41,13 | 41,13 | 38,87 | 40,23 | 1,04% | - |
| 04.12.2020 | 37,72 | 41,19 | 37,13 | 39,81 | 10,61% | - |
| 03.12.2020 | 34,66 | 37,68 | 34,66 | 35,99 | 5,20% | - |
| 02.12.2020 | 33,52 | 2.161,48 | 33,20 | 34,21 | 1,68% | - |
| 01.12.2020 | 32,72 | 33,65 | 32,19 | 33,65 | 6,40% | - |
| 30.11.2020 | 31,29 | 32,04 | 31,08 | 31,62 | -59,29% | - |
| 27.11.2020 | 31,82 | 77,67 | 30,91 | 77,67 | 138,25% | - |
| 25.11.2020 | 32,60 | 32,60 | 32,60 | 32,60 | -0,06% | - |
| 24.11.2020 | 29,87 | 32,96 | 29,67 | 32,62 | 11,37% | - |
| 23.11.2020 | 29,34 | 29,52 | 29,02 | 29,29 | 0,72% | - |
| 20.11.2020 | 29,95 | 29,95 | 28,53 | 29,08 | 0,62% | - |
| 19.11.2020 | 29,05 | 29,37 | 28,90 | 28,90 | -0,55% | - |
| 18.11.2020 | 29,26 | 29,78 | 28,99 | 29,06 | -0,51% | - |
| 17.11.2020 | 27,99 | 29,21 | 27,99 | 29,21 | 1,58% | - |
| 16.11.2020 | 29,44 | 29,48 | 28,70 | 28,76 | 5,46% | - |
| 13.11.2020 | 25,89 | 27,28 | 25,61 | 27,27 | 6,03% | - |
| 12.11.2020 | 27,20 | 27,32 | 24,81 | 25,72 | -6,78% | - |
| 11.11.2020 | 29,82 | 30,01 | 27,19 | 27,59 | -2,60% | - |
| 10.11.2020 | 27,18 | 28,96 | 27,06 | 28,32 | 7,56% | - |
| 09.11.2020 | 24,79 | 26,70 | 24,26 | 26,33 | 19,68% | - |
| 06.11.2020 | 21,59 | 22,15 | 21,59 | 22,00 | -1,43% | - |
| 05.11.2020 | 21,81 | 22,81 | 20,97 | 22,32 | 0,34% | - |
| 04.11.2020 | 20,42 | 22,78 | 20,42 | 22,25 | -4,75% | - |
| 03.11.2020 | 22,04 | 23,63 | 21,91 | 23,36 | 7,50% | - |
| 02.11.2020 | 21,36 | 22,44 | 21,36 | 21,73 | 1,00% | - |
| 30.10.2020 | 22,03 | 22,03 | 20,95 | 21,51 | -0,53% | - |
| 29.10.2020 | 21,16 | 22,07 | 20,98 | 21,63 | 0,44% | - |
| 28.10.2020 | 22,03 | 22,03 | 21,20 | 21,53 | -3,21% | - |
| 27.10.2020 | 22,69 | 22,69 | 22,04 | 22,25 | 1,41% | - |
| 26.10.2020 | 22,33 | 22,45 | 21,84 | 21,94 | -4,13% | - |
| 23.10.2020 | 23,11 | 23,30 | 22,59 | 22,88 | -1,10% | - |
| 22.10.2020 | 22,99 | 23,48 | 22,88 | 23,14 | 2,94% | - |
| 21.10.2020 | 22,16 | 22,61 | 22,09 | 22,48 | 2,77% | - |
| 20.10.2020 | 21,38 | 22,04 | 21,34 | 21,87 | 0,55% | - |
| 19.10.2020 | 20,63 | 21,92 | 20,63 | 21,75 | 4,42% | - |
| 16.10.2020 | 20,66 | 21,13 | 20,53 | 20,83 | 1,86% | - |
| 15.10.2020 | 20,19 | 20,88 | 20,18 | 20,45 | -0,58% | - |
| 14.10.2020 | 20,09 | 20,92 | 20,09 | 20,57 | -0,68% | - |
| 13.10.2020 | 20,36 | 20,83 | 20,11 | 20,71 | -0,72% | - |
| 12.10.2020 | 20,56 | 20,86 | 20,05 | 20,86 | 2,23% | - |
| 09.10.2020 | 20,82 | 20,82 | 20,09 | 20,41 | -0,20% | - |
| 08.10.2020 | 19,48 | 20,49 | 19,41 | 20,45 | 6,51% | - |
| 07.10.2020 | 18,46 | 19,54 | 18,46 | 19,20 | -0,10% | - |
| 06.10.2020 | 18,18 | 19,22 | 18,18 | 19,22 | 0,92% | - |
| 05.10.2020 | 19,34 | 19,34 | 19,04 | 19,04 | 2,50% | - |