59,250€
2,16%
Echtzeit-Aktienkurs Willis Lease Finance Corp.
Bid:
Ask:
Aktienkurse zur Willis Lease Finance Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 57,75 | 59,75 | 57,00 | 59,25 | 2,16% | - |
| 22.07.2026 | 56,00 | 58,00 | 56,00 | 58,00 | 1,75% | - |
| 21.07.2026 | 54,00 | 58,50 | 54,00 | 57,00 | 3,64% | - |
| 20.07.2026 | 54,67 | 56,00 | 54,67 | 55,00 | -0,60% | - |
| 17.07.2026 | 55,67 | 56,33 | 54,67 | 55,33 | -2,35% | - |
| 16.07.2026 | 58,67 | 59,67 | 56,67 | 56,67 | -6,59% | 6,00 |
| 15.07.2026 | 62,00 | 63,00 | 60,33 | 60,67 | -1,09% | - |
| 14.07.2026 | 61,67 | 61,67 | 61,33 | 61,33 | -3,16% | - |
| 13.07.2026 | 63,00 | 64,00 | 63,00 | 63,33 | -2,06% | - |
| 10.07.2026 | 64,33 | 65,00 | 64,33 | 64,67 | -1,52% | - |
| 09.07.2026 | 63,00 | 65,67 | 62,67 | 65,67 | 3,14% | - |
| 08.07.2026 | 63,33 | 64,00 | 62,67 | 63,67 | -7,28% | - |
| 07.07.2026 | 68,67 | 68,67 | 68,67 | 68,67 | 6,19% | - |
| 06.07.2026 | 65,00 | 65,00 | 64,67 | 64,67 | 0,00% | - |
| 03.07.2026 | 64,67 | 64,67 | 64,33 | 64,67 | -1,52% | - |
| 02.07.2026 | 64,67 | 65,67 | 64,00 | 65,67 | -1,01% | - |
| 01.07.2026 | 65,33 | 66,67 | 65,00 | 66,33 | 0,00% | - |
| 30.06.2026 | 64,33 | 66,33 | 64,33 | 66,33 | 2,58% | - |
| 29.06.2026 | 64,33 | 65,00 | 64,00 | 64,67 | -1,02% | - |
| 26.06.2026 | 63,67 | 65,33 | 63,33 | 65,33 | 1,55% | - |
| 25.06.2026 | 62,00 | 64,67 | 62,00 | 64,33 | 6,63% | - |
| 24.06.2026 | 60,33 | 60,67 | 60,33 | 60,33 | -1,09% | - |
| 23.06.2026 | 59,33 | 61,00 | 59,00 | 61,00 | 1,10% | - |
| 22.06.2026 | 58,67 | 60,33 | 58,00 | 60,33 | 2,84% | - |
| 19.06.2026 | 58,67 | 58,67 | 58,67 | 58,67 | 6,02% | - |
| 18.06.2026 | 55,00 | 55,33 | 55,00 | 55,33 | -0,60% | - |
| 17.06.2026 | 54,33 | 56,00 | 54,00 | 55,67 | 1,21% | - |
| 16.06.2026 | 53,67 | 55,00 | 53,67 | 55,00 | 1,85% | - |
| 15.06.2026 | 54,00 | 55,00 | 54,00 | 54,00 | -0,61% | - |
| 12.06.2026 | 54,00 | 55,33 | 54,00 | 54,33 | -0,61% | - |
| 11.06.2026 | 51,33 | 55,00 | 51,33 | 54,67 | 5,13% | - |
| 10.06.2026 | 52,00 | 53,00 | 51,33 | 52,00 | -1,89% | - |
| 09.06.2026 | 52,67 | 53,67 | 51,67 | 53,00 | -0,62% | - |
| 08.06.2026 | 51,67 | 53,33 | 51,67 | 53,33 | 1,27% | - |
| 05.06.2026 | 49,67 | 52,67 | 49,67 | 52,67 | 8,97% | - |
| 04.06.2026 | 48,33 | 48,67 | 48,33 | 48,33 | -1,36% | - |
| 03.06.2026 | 49,00 | 49,00 | 48,33 | 49,00 | -2,00% | - |
| 02.06.2026 | 48,00 | 50,00 | 47,67 | 50,00 | 2,74% | - |
| 01.06.2026 | 49,67 | 50,00 | 48,67 | 48,67 | -3,31% | - |
| 29.05.2026 | 51,33 | 51,67 | 50,33 | 50,33 | -2,58% | - |
| 28.05.2026 | 52,00 | 52,67 | 51,67 | 51,67 | -2,52% | - |
| 27.05.2026 | 52,00 | 53,67 | 52,00 | 53,00 | 0,63% | - |
| 26.05.2026 | 51,67 | 53,00 | 51,67 | 52,67 | 1,94% | - |
| 25.05.2026 | 51,67 | 51,67 | 51,67 | 51,67 | 0,00% | - |
| 22.05.2026 | 51,33 | 52,67 | 51,33 | 51,67 | 0,00% | - |
| 21.05.2026 | 50,00 | 52,33 | 50,00 | 51,67 | 1,97% | - |
| 20.05.2026 | 48,67 | 51,33 | 48,67 | 50,67 | 2,70% | - |
| 19.05.2026 | 49,33 | 50,67 | 49,33 | 49,33 | -1,33% | - |
| 18.05.2026 | 50,33 | 51,67 | 50,00 | 50,00 | -2,60% | - |
| 15.05.2026 | 53,00 | 53,00 | 50,33 | 51,33 | -12,50% | - |
| 14.05.2026 | 59,00 | 59,33 | 58,00 | 58,67 | -2,22% | - |
| 13.05.2026 | 59,67 | 61,33 | 59,33 | 60,00 | 0,00% | - |
| 12.05.2026 | 60,00 | 60,67 | 59,67 | 60,00 | -1,10% | - |
| 11.05.2026 | 61,67 | 62,67 | 60,67 | 60,67 | -3,19% | - |
| 08.05.2026 | 62,67 | 63,67 | 62,33 | 62,67 | -5,53% | - |
| 07.05.2026 | 66,33 | 66,33 | 66,00 | 66,33 | 0,00% | - |
| 06.05.2026 | 64,00 | 66,67 | 64,00 | 66,33 | 19,88% | - |
| 05.05.2026 | 54,67 | 55,67 | 54,67 | 55,33 | 0,00% | - |
| 04.05.2026 | 54,33 | 55,67 | 53,67 | 55,33 | 1,22% | - |
| 30.04.2026 | 51,67 | 54,67 | 51,67 | 54,67 | 3,14% | - |
| 29.04.2026 | 53,33 | 53,33 | 50,67 | 53,00 | -1,85% | - |
| 28.04.2026 | 52,67 | 54,00 | 52,67 | 54,00 | 1,25% | - |
| 27.04.2026 | 53,00 | 53,67 | 52,67 | 53,33 | -0,62% | - |
| 24.04.2026 | 53,00 | 54,00 | 52,67 | 53,67 | 0,63% | - |
| 23.04.2026 | 52,33 | 54,67 | 51,67 | 53,33 | 0,00% | - |
| 22.04.2026 | 53,67 | 54,00 | 53,00 | 53,33 | -1,23% | - |
| 21.04.2026 | 56,33 | 57,33 | 54,00 | 54,00 | -5,26% | - |
| 20.04.2026 | 57,67 | 58,67 | 57,00 | 57,00 | 0,59% | - |
| 17.04.2026 | 56,33 | 56,67 | 56,33 | 56,67 | -0,58% | - |
| 16.04.2026 | 58,00 | 59,00 | 57,00 | 57,00 | -2,84% | - |
| 15.04.2026 | 58,00 | 59,00 | 58,00 | 58,67 | -0,56% | - |
| 14.04.2026 | 57,33 | 59,33 | 57,33 | 59,00 | 1,14% | - |
| 13.04.2026 | 56,33 | 58,33 | 56,00 | 58,33 | 1,74% | - |
| 10.04.2026 | 56,00 | 57,33 | 56,00 | 57,33 | 1,18% | - |
| 09.04.2026 | 54,00 | 57,33 | 54,00 | 56,67 | 9,68% | - |
| 08.04.2026 | 51,67 | 52,00 | 51,33 | 51,67 | 0,00% | - |
| 07.04.2026 | 50,33 | 52,00 | 50,33 | 51,67 | 2,65% | - |
| 02.04.2026 | 49,33 | 50,33 | 48,67 | 50,33 | 4,86% | - |
| 01.04.2026 | 48,00 | 48,33 | 48,00 | 48,00 | -1,37% | - |
| 31.03.2026 | 46,67 | 49,00 | 46,00 | 48,67 | 3,55% | - |
| 30.03.2026 | 48,00 | 48,67 | 47,00 | 47,00 | -2,08% | - |
| 27.03.2026 | 49,00 | 49,00 | 48,00 | 48,00 | -1,37% | - |
| 26.03.2026 | 50,00 | 50,67 | 48,67 | 48,67 | -2,67% | - |
| 25.03.2026 | 50,33 | 51,33 | 50,00 | 50,00 | 0,00% | - |
| 24.03.2026 | 49,67 | 51,00 | 49,67 | 50,00 | 0,67% | - |
| 23.03.2026 | 48,33 | 50,67 | 48,33 | 49,67 | 1,36% | 450,00 |
| 20.03.2026 | 48,33 | 49,67 | 47,67 | 49,00 | 1,38% | - |
| 19.03.2026 | 48,33 | 49,33 | 47,33 | 48,33 | 0,69% | - |
| 18.03.2026 | 48,00 | 48,67 | 47,67 | 48,00 | 0,70% | - |
| 17.03.2026 | 47,67 | 48,33 | 47,67 | 47,67 | 0,00% | - |
| 16.03.2026 | 48,00 | 49,00 | 47,67 | 47,67 | 0,00% | - |
| 13.03.2026 | 48,67 | 49,00 | 47,67 | 47,67 | -1,38% | - |
| 12.03.2026 | 51,67 | 51,67 | 48,33 | 48,33 | -6,45% | - |
| 11.03.2026 | 49,33 | 51,67 | 48,67 | 51,67 | 5,44% | - |
| 10.03.2026 | 50,67 | 50,67 | 49,00 | 49,00 | -0,68% | - |
| 09.03.2026 | 50,00 | 50,33 | 48,67 | 49,33 | -2,63% | - |
| 06.03.2026 | 52,33 | 52,33 | 50,67 | 50,67 | -3,80% | - |
| 05.03.2026 | 54,67 | 54,67 | 52,00 | 52,67 | -4,82% | - |
| 04.03.2026 | 53,67 | 55,33 | 53,67 | 55,33 | 1,22% | - |
| 03.03.2026 | 54,33 | 55,00 | 53,33 | 54,67 | -0,61% | - |