205,595$
-0,30%
Echtzeit-Aktienkurs Willis Lease Finance Corp.
Bid:
Ask:
Aktienkurse zur Willis Lease Finance Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 207,14 | 208,19 | 204,11 | 205,23 | -0,48% | - |
| 03.12.2024 | 213,11 | 213,11 | 202,73 | 206,21 | -2,60% | 19.434,00 |
| 02.12.2024 | 216,78 | 218,00 | 210,63 | 211,72 | -2,91% | 33.969,00 |
| 29.11.2024 | 214,27 | 218,07 | 214,27 | 218,07 | 2,80% | 21.076,00 |
| 27.11.2024 | 213,97 | 215,45 | 204,87 | 212,14 | -0,79% | 48.843,00 |
| 26.11.2024 | 209,31 | 214,73 | 207,33 | 213,82 | 1,58% | 25.528,00 |
| 25.11.2024 | 208,29 | 216,30 | 207,49 | 210,49 | 1,56% | 91.575,00 |
| 22.11.2024 | 200,40 | 208,08 | 195,67 | 207,26 | 4,08% | 58.808,00 |
| 21.11.2024 | 190,29 | 202,00 | 190,29 | 199,14 | 3,05% | 50.466,00 |
| 20.11.2024 | 194,96 | 195,96 | 185,21 | 193,24 | 1,12% | 33.027,00 |
| 19.11.2024 | 186,74 | 193,49 | 185,05 | 191,10 | 0,71% | 41.744,00 |
| 18.11.2024 | 197,74 | 199,63 | 185,52 | 189,75 | -4,24% | 66.698,00 |
| 15.11.2024 | 201,80 | 206,88 | 190,66 | 198,16 | -1,42% | 37.734,00 |
| 14.11.2024 | 198,24 | 204,50 | 196,47 | 201,01 | 0,57% | 31.943,00 |
| 13.11.2024 | 203,69 | 206,65 | 197,40 | 199,87 | -2,03% | 36.663,00 |
| 12.11.2024 | 209,78 | 209,78 | 195,78 | 204,01 | -2,14% | 39.768,00 |
| 11.11.2024 | 203,17 | 217,23 | 200,98 | 208,47 | 3,54% | 49.095,00 |
| 08.11.2024 | 230,53 | 230,53 | 194,11 | 201,34 | -13,08% | 227.953,00 |
| 07.11.2024 | 217,80 | 235,43 | 213,24 | 231,63 | 6,35% | 118.826,00 |
| 06.11.2024 | 191,66 | 220,16 | 187,12 | 217,79 | 20,43% | 112.099,00 |
| 05.11.2024 | 188,88 | 188,88 | 176,66 | 180,84 | -1,60% | 36.193,00 |
| 04.11.2024 | 181,35 | 195,00 | 165,80 | 183,78 | -0,24% | 75.210,00 |
| 01.11.2024 | 183,17 | 187,45 | 182,50 | 184,23 | 1,60% | 32.846,00 |
| 31.10.2024 | 191,20 | 191,20 | 178,64 | 181,33 | -4,97% | 37.461,00 |
| 30.10.2024 | 182,62 | 192,45 | 182,62 | 190,82 | 3,72% | 31.306,00 |
| 29.10.2024 | 179,80 | 184,58 | 175,52 | 183,97 | 1,21% | 25.278,00 |
| 28.10.2024 | 187,72 | 188,04 | 181,01 | 181,77 | -1,70% | 27.720,00 |
| 25.10.2024 | 181,78 | 187,99 | 181,52 | 184,91 | 1,86% | 30.633,00 |
| 24.10.2024 | 187,25 | 188,97 | 175,05 | 181,54 | -3,46% | 65.108,00 |
| 23.10.2024 | 189,99 | 196,23 | 185,50 | 188,05 | -0,61% | 32.733,00 |
| 22.10.2024 | 190,29 | 191,85 | 186,08 | 189,21 | -0,95% | 33.643,00 |
| 21.10.2024 | 203,00 | 214,90 | 183,64 | 191,03 | -5,87% | 127.962,00 |
| 18.10.2024 | 198,56 | 205,31 | 198,50 | 202,95 | 3,10% | 58.870,00 |