47,700€
1,92%
Echtzeit-Aktienkurs Willis Lease Finance Corp
Bid:
Ask:
Aktienkurse zur Willis Lease Finance Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 0,43% | - |
| 22.09.2026 | 46,80 | 46,80 | 46,80 | 46,80 | 0,00% | - |
| 21.09.2026 | 46,80 | 46,80 | 46,80 | 46,80 | -0,43% | - |
| 18.09.2026 | 47,00 | 47,00 | 47,00 | 47,00 | -0,84% | - |
| 17.09.2026 | 47,40 | 47,40 | 47,40 | 47,40 | 2,60% | - |
| 16.09.2026 | 46,20 | 46,20 | 46,20 | 46,20 | 1,32% | - |
| 15.09.2026 | 45,60 | 45,60 | 45,60 | 45,60 | -2,15% | - |
| 14.09.2026 | 46,60 | 46,60 | 46,60 | 46,60 | -2,10% | - |
| 11.09.2026 | 47,60 | 47,60 | 47,60 | 47,60 | -0,42% | - |
| 10.09.2026 | 47,80 | 47,80 | 47,80 | 47,80 | -1,24% | - |
| 09.09.2026 | 48,40 | 48,40 | 48,40 | 48,40 | 2,11% | - |
| 08.09.2026 | 47,40 | 47,40 | 47,40 | 47,40 | 0,00% | - |
| 07.09.2026 | 47,40 | 47,40 | 47,40 | 47,40 | 0,85% | - |
| 04.09.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 1,73% | - |
| 03.09.2026 | 46,20 | 46,20 | 46,20 | 46,20 | 1,76% | - |
| 02.09.2026 | 45,40 | 45,40 | 45,40 | 45,40 | -0,87% | - |
| 01.09.2026 | 45,80 | 45,80 | 45,80 | 45,80 | 1,78% | - |
| 31.08.2026 | 45,00 | 45,00 | 45,00 | 45,00 | -2,17% | - |
| 28.08.2026 | 46,00 | 46,00 | 46,00 | 46,00 | -0,86% | - |
| 27.08.2026 | 46,40 | 46,40 | 46,40 | 46,40 | 1,75% | - |
| 26.08.2026 | 45,60 | 45,60 | 45,60 | 45,60 | -2,15% | - |
| 25.08.2026 | 46,60 | 46,60 | 46,60 | 46,60 | 3,56% | - |
| 24.08.2026 | 45,00 | 45,00 | 45,00 | 45,00 | -0,88% | - |
| 21.08.2026 | 45,40 | 45,40 | 45,40 | 45,40 | -2,16% | - |
| 20.08.2026 | 46,40 | 46,40 | 46,40 | 46,40 | -3,33% | - |
| 19.08.2026 | 48,00 | 48,00 | 48,00 | 48,00 | -1,23% | - |
| 18.08.2026 | 48,60 | 48,60 | 48,60 | 48,60 | 0,41% | - |
| 17.08.2026 | 48,40 | 48,40 | 48,40 | 48,40 | 5,22% | - |
| 14.08.2026 | 46,00 | 46,00 | 46,00 | 46,00 | -4,96% | - |
| 13.08.2026 | 48,40 | 48,40 | 48,40 | 48,40 | -1,63% | - |
| 12.08.2026 | 46,80 | 49,20 | 46,80 | 49,20 | 2,93% | 1,00 |
| 11.08.2026 | 47,80 | 47,80 | 47,80 | 47,80 | -8,08% | - |
| 10.08.2026 | 52,00 | 52,00 | 52,00 | 52,00 | -4,59% | - |
| 07.08.2026 | 54,50 | 54,50 | 54,50 | 54,50 | -0,91% | - |
| 06.08.2026 | 55,00 | 55,00 | 55,00 | 55,00 | -8,33% | - |
| 05.08.2026 | 60,00 | 60,00 | 60,00 | 60,00 | -4,00% | - |
| 04.08.2026 | 62,50 | 62,50 | 62,50 | 62,50 | 1,63% | - |
| 03.08.2026 | 61,50 | 61,50 | 61,50 | 61,50 | -2,38% | - |
| 31.07.2026 | 63,00 | 63,00 | 63,00 | 63,00 | 5,00% | - |
| 30.07.2026 | 60,00 | 60,00 | 60,00 | 60,00 | -0,83% | - |
| 29.07.2026 | 60,50 | 60,50 | 60,50 | 60,50 | 1,68% | - |
| 28.07.2026 | 59,50 | 59,50 | 59,50 | 59,50 | -2,46% | - |
| 27.07.2026 | 61,00 | 61,00 | 61,00 | 61,00 | 5,17% | - |
| 24.07.2026 | 58,00 | 58,00 | 58,00 | 58,00 | 1,75% | - |
| 23.07.2026 | 55,00 | 57,00 | 55,00 | 57,00 | 2,70% | 274,00 |
| 22.07.2026 | 55,50 | 55,50 | 55,50 | 55,50 | 2,78% | - |
| 21.07.2026 | 54,00 | 54,00 | 54,00 | 54,00 | -1,22% | - |
| 20.07.2026 | 54,67 | 54,67 | 54,67 | 54,67 | 0,61% | - |
| 17.07.2026 | 54,33 | 54,33 | 54,33 | 54,33 | -7,91% | - |
| 16.07.2026 | 59,00 | 59,00 | 59,00 | 59,00 | -5,85% | - |
| 15.07.2026 | 62,67 | 62,67 | 62,67 | 62,67 | 0,54% | - |
| 14.07.2026 | 62,33 | 62,33 | 62,33 | 62,33 | 0,54% | - |
| 13.07.2026 | 62,00 | 62,00 | 62,00 | 62,00 | -3,63% | - |
| 10.07.2026 | 64,33 | 64,33 | 64,33 | 64,33 | 1,58% | - |
| 09.07.2026 | 63,33 | 63,33 | 63,33 | 63,33 | 0,00% | - |
| 08.07.2026 | 63,33 | 63,33 | 63,33 | 63,33 | -5,94% | - |
| 07.07.2026 | 67,33 | 67,33 | 67,33 | 67,33 | 2,54% | - |
| 06.07.2026 | 65,67 | 65,67 | 65,67 | 65,67 | 0,51% | - |
| 03.07.2026 | 65,33 | 65,33 | 65,33 | 65,33 | 0,51% | - |
| 02.07.2026 | 65,00 | 65,00 | 65,00 | 65,00 | 0,00% | - |
| 01.07.2026 | 65,00 | 65,00 | 65,00 | 65,00 | 0,00% | - |
| 30.06.2026 | 65,00 | 65,00 | 65,00 | 65,00 | 0,00% | - |
| 29.06.2026 | 65,00 | 65,00 | 65,00 | 65,00 | 3,72% | - |
| 26.06.2026 | 62,67 | 62,67 | 62,67 | 62,67 | -1,57% | - |
| 25.06.2026 | 63,67 | 63,67 | 63,67 | 63,67 | 3,81% | - |
| 24.06.2026 | 61,33 | 61,33 | 61,33 | 61,33 | 5,75% | - |
| 23.06.2026 | 58,00 | 58,00 | 58,00 | 58,00 | -1,14% | - |
| 22.06.2026 | 58,67 | 58,67 | 58,67 | 58,67 | 0,57% | - |
| 19.06.2026 | 58,33 | 58,33 | 58,33 | 58,33 | 4,79% | - |
| 18.06.2026 | 55,67 | 55,67 | 55,67 | 55,67 | 1,21% | - |
| 17.06.2026 | 55,00 | 55,00 | 55,00 | 55,00 | 3,13% | - |
| 16.06.2026 | 53,33 | 53,33 | 53,33 | 53,33 | -3,03% | - |
| 15.06.2026 | 55,00 | 55,00 | 55,00 | 55,00 | 1,85% | - |
| 12.06.2026 | 54,00 | 54,00 | 54,00 | 54,00 | 4,52% | - |
| 11.06.2026 | 51,67 | 51,67 | 51,67 | 51,67 | 0,00% | - |
| 10.06.2026 | 51,67 | 51,67 | 51,67 | 51,67 | -1,90% | - |
| 09.06.2026 | 52,67 | 52,67 | 52,67 | 52,67 | 0,64% | - |
| 08.06.2026 | 52,33 | 52,33 | 52,33 | 52,33 | 6,80% | - |
| 05.06.2026 | 49,00 | 49,00 | 49,00 | 49,00 | 2,08% | - |
| 04.06.2026 | 48,00 | 48,00 | 48,00 | 48,00 | -2,70% | - |
| 03.06.2026 | 49,33 | 49,33 | 49,33 | 49,33 | 3,50% | - |
| 02.06.2026 | 47,67 | 47,67 | 47,67 | 47,67 | -4,67% | - |
| 01.06.2026 | 50,00 | 50,00 | 50,00 | 50,00 | -2,60% | - |
| 29.05.2026 | 51,33 | 51,33 | 51,33 | 51,33 | -1,28% | - |
| 28.05.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | - |
| 27.05.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | - |
| 26.05.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | - |
| 25.05.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 1,30% | - |
| 22.05.2026 | 51,33 | 51,33 | 51,33 | 51,33 | 2,67% | - |
| 21.05.2026 | 50,00 | 50,00 | 50,00 | 50,00 | 2,04% | - |
| 20.05.2026 | 49,00 | 49,00 | 49,00 | 49,00 | 0,68% | - |
| 19.05.2026 | 48,67 | 48,67 | 48,67 | 48,67 | -2,01% | - |
| 18.05.2026 | 49,67 | 49,67 | 49,67 | 49,67 | -5,09% | - |
| 15.05.2026 | 52,33 | 52,33 | 52,33 | 52,33 | -11,80% | - |
| 14.05.2026 | 59,33 | 59,33 | 59,33 | 59,33 | -1,11% | - |
| 13.05.2026 | 60,00 | 60,00 | 60,00 | 60,00 | -3,23% | - |
| 11.05.2026 | 62,00 | 62,00 | 62,00 | 62,00 | -3,13% | - |
| 08.05.2026 | 63,00 | 64,00 | 63,00 | 64,00 | -3,52% | 8,00 |
| 07.05.2026 | 66,33 | 66,33 | 66,33 | 66,33 | 3,11% | - |
| 06.05.2026 | 64,33 | 64,33 | 64,33 | 64,33 | 16,97% | - |