145,816$
1,31%
Echtzeit-Aktienkurs Willis Lease Finance Corp.
Bid:
Ask:
Aktienkurse zur Willis Lease Finance Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 146,51 | 147,58 | 140,33 | 145,50 | 1,09% | 286.899,00 |
| 05.06.2025 | 135,40 | 144,12 | 135,27 | 143,93 | 6,39% | 210.327,00 |
| 04.06.2025 | 137,03 | 138,84 | 134,45 | 135,29 | -2,13% | 308.383,00 |
| 03.06.2025 | 136,36 | 140,88 | 134,52 | 138,24 | 2,77% | 99.866,00 |
| 02.06.2025 | 133,76 | 134,95 | 129,25 | 134,52 | 0,13% | 106.477,00 |
| 30.05.2025 | 131,27 | 136,90 | 130,16 | 134,34 | 1,88% | 104.928,00 |
| 29.05.2025 | 132,45 | 132,56 | 130,88 | 131,86 | -0,11% | 32.924,00 |
| 28.05.2025 | 134,68 | 135,05 | 131,66 | 132,01 | -2,05% | 37.111,00 |
| 27.05.2025 | 132,50 | 136,36 | 132,39 | 134,77 | 2,84% | 51.356,00 |
| 23.05.2025 | 128,97 | 133,08 | 128,97 | 131,05 | -0,58% | 45.340,00 |
| 22.05.2025 | 131,82 | 133,52 | 130,00 | 131,82 | -0,60% | 45.865,00 |
| 21.05.2025 | 135,76 | 137,71 | 132,00 | 132,61 | -3,76% | 42.952,00 |
| 20.05.2025 | 136,70 | 139,41 | 136,55 | 137,79 | -0,20% | 38.287,00 |
| 19.05.2025 | 135,48 | 138,06 | 133,08 | 138,06 | -0,15% | 65.316,00 |
| 16.05.2025 | 139,97 | 145,94 | 137,68 | 138,27 | -0,18% | 82.717,00 |
| 15.05.2025 | 142,93 | 143,84 | 135,82 | 138,52 | -4,03% | 97.634,00 |
| 14.05.2025 | 145,60 | 146,74 | 142,90 | 144,34 | -0,96% | 73.124,00 |
| 13.05.2025 | 143,07 | 147,24 | 140,00 | 145,74 | 3,02% | 140.414,00 |
| 12.05.2025 | 143,96 | 146,12 | 140,34 | 141,47 | 1,24% | 60.154,00 |
| 09.05.2025 | 137,79 | 139,98 | 135,65 | 139,74 | 2,64% | 52.612,00 |
| 08.05.2025 | 140,13 | 142,93 | 134,29 | 136,15 | 0,99% | 46.038,00 |
| 07.05.2025 | 136,00 | 137,17 | 131,00 | 134,82 | 0,51% | 56.331,00 |
| 06.05.2025 | 127,50 | 141,90 | 124,90 | 134,13 | -14,15% | 139.705,00 |
| 05.05.2025 | 156,68 | 158,72 | 155,00 | 156,24 | -0,26% | 43.539,00 |
| 02.05.2025 | 151,10 | 157,86 | 151,10 | 156,64 | 3,80% | 46.375,00 |
| 01.05.2025 | 155,09 | 155,50 | 149,90 | 150,91 | -2,46% | 31.811,00 |
| 30.04.2025 | 151,45 | 155,02 | 148,54 | 154,72 | 0,60% | 21.095,00 |
| 29.04.2025 | 151,69 | 154,55 | 150,00 | 153,79 | 2,53% | 24.404,00 |
| 28.04.2025 | 148,37 | 150,35 | 147,55 | 150,00 | 1,44% | 22.478,00 |
| 25.04.2025 | 143,66 | 148,36 | 141,21 | 147,87 | 2,74% | 34.205,00 |
| 24.04.2025 | 140,00 | 143,92 | 140,00 | 143,92 | 2,31% | 25.077,00 |
| 23.04.2025 | 139,94 | 144,85 | 138,50 | 140,67 | 4,64% | 35.285,00 |
| 22.04.2025 | 136,99 | 136,99 | 132,52 | 134,44 | 2,63% | 41.301,00 |
| 21.04.2025 | 140,04 | 140,04 | 128,40 | 130,99 | -8,24% | 45.793,00 |
| 17.04.2025 | 139,95 | 145,47 | 137,55 | 142,75 | 2,16% | 34.533,00 |
| 16.04.2025 | 141,63 | 141,63 | 136,72 | 139,73 | -2,14% | 29.546,00 |
| 15.04.2025 | 144,61 | 144,61 | 139,85 | 142,79 | 1,95% | 29.315,00 |
| 14.04.2025 | 141,40 | 145,00 | 137,56 | 140,06 | 0,29% | 31.566,00 |
| 11.04.2025 | 137,51 | 140,16 | 130,96 | 139,65 | 1,19% | 58.250,00 |
| 10.04.2025 | 136,50 | 142,82 | 133,65 | 138,01 | -1,56% | 49.217,00 |
| 09.04.2025 | 129,91 | 143,21 | 127,00 | 140,19 | 5,37% | 175.259,00 |
| 08.04.2025 | 142,57 | 146,03 | 130,23 | 133,04 | -2,48% | 53.297,00 |
| 07.04.2025 | 131,57 | 144,89 | 128,40 | 136,43 | 0,67% | 104.144,00 |
| 04.04.2025 | 145,12 | 146,00 | 128,01 | 135,52 | -10,62% | 64.297,00 |
| 03.04.2025 | 153,78 | 155,00 | 147,62 | 151,62 | -5,57% | 48.041,00 |
| 02.04.2025 | 153,08 | 161,23 | 152,55 | 160,57 | 2,01% | 41.435,00 |
| 01.04.2025 | 155,96 | 158,00 | 152,04 | 157,41 | -0,35% | 49.501,00 |
| 31.03.2025 | 155,52 | 158,89 | 149,00 | 157,97 | -1,37% | 54.739,00 |
| 28.03.2025 | 167,00 | 167,34 | 158,00 | 160,16 | -4,47% | 53.966,00 |
| 27.03.2025 | 169,88 | 170,46 | 164,87 | 167,66 | -1,64% | 43.706,00 |
| 26.03.2025 | 176,79 | 176,90 | 168,01 | 170,46 | -3,56% | 43.519,00 |
| 25.03.2025 | 183,86 | 184,01 | 175,07 | 176,75 | -4,46% | 47.155,00 |
| 24.03.2025 | 187,02 | 189,95 | 183,43 | 185,00 | 1,11% | 31.668,00 |
| 21.03.2025 | 183,72 | 187,44 | 180,01 | 182,96 | -1,60% | 42.883,00 |
| 20.03.2025 | 183,57 | 188,58 | 183,57 | 185,94 | -0,51% | 18.966,00 |
| 19.03.2025 | 178,12 | 187,23 | 178,12 | 186,90 | 4,48% | 42.100,00 |
| 18.03.2025 | 180,98 | 180,98 | 177,59 | 178,89 | -2,14% | 30.297,00 |
| 17.03.2025 | 177,03 | 186,03 | 177,03 | 182,80 | 3,92% | 33.586,00 |
| 14.03.2025 | 169,55 | 177,60 | 169,55 | 175,91 | 5,80% | 27.952,00 |
| 13.03.2025 | 166,24 | 170,00 | 164,00 | 166,27 | -0,03% | 28.462,00 |
| 12.03.2025 | 165,72 | 169,65 | 162,24 | 166,32 | 2,06% | 35.449,00 |
| 11.03.2025 | 153,97 | 164,66 | 151,26 | 162,97 | 7,21% | 46.829,00 |
| 10.03.2025 | 183,23 | 183,23 | 146,05 | 152,01 | -16,96% | 116.137,00 |
| 07.03.2025 | 182,72 | 183,05 | 169,37 | 183,05 | 0,67% | 81.161,00 |
| 06.03.2025 | 193,45 | 194,46 | 181,05 | 181,84 | -7,80% | 57.044,00 |
| 05.03.2025 | 193,90 | 199,41 | 192,15 | 197,22 | 2,42% | 29.247,00 |
| 04.03.2025 | 196,03 | 198,23 | 186,01 | 192,56 | -4,43% | 77.823,00 |
| 03.03.2025 | 203,33 | 211,00 | 198,01 | 201,48 | -0,38% | 71.590,00 |
| 28.02.2025 | 200,99 | 205,00 | 199,00 | 202,25 | 0,89% | 37.723,00 |
| 27.02.2025 | 197,18 | 201,01 | 194,55 | 200,46 | 1,26% | 33.046,00 |
| 26.02.2025 | 191,07 | 199,00 | 191,07 | 197,96 | 4,65% | 31.195,00 |
| 25.02.2025 | 184,93 | 189,67 | 184,93 | 189,17 | 2,69% | 22.937,00 |
| 24.02.2025 | 185,03 | 189,80 | 183,17 | 184,21 | -0,43% | 30.903,00 |
| 21.02.2025 | 188,15 | 188,15 | 179,66 | 185,00 | -0,53% | 38.603,00 |
| 20.02.2025 | 189,68 | 189,69 | 184,05 | 185,99 | -1,03% | 37.944,00 |
| 19.02.2025 | 191,42 | 191,99 | 183,66 | 187,93 | -3,28% | 35.541,00 |
| 18.02.2025 | 195,61 | 198,36 | 190,31 | 194,31 | -0,78% | 51.871,00 |
| 14.02.2025 | 193,34 | 197,88 | 193,34 | 195,84 | 1,67% | 16.617,00 |
| 13.02.2025 | 194,95 | 194,95 | 185,60 | 192,62 | -0,61% | 28.291,00 |
| 12.02.2025 | 192,98 | 196,22 | 192,98 | 193,81 | -2,91% | 16.862,00 |
| 11.02.2025 | 196,31 | 202,13 | 192,01 | 199,61 | -0,22% | 22.452,00 |
| 10.02.2025 | 201,40 | 202,01 | 198,95 | 200,05 | 0,13% | 13.840,00 |
| 07.02.2025 | 200,75 | 201,30 | 197,01 | 199,79 | -0,93% | 27.568,00 |
| 06.02.2025 | 200,91 | 206,40 | 200,91 | 201,66 | 1,48% | 26.293,00 |
| 05.02.2025 | 194,91 | 199,00 | 192,95 | 198,72 | 2,51% | 15.991,00 |
| 04.02.2025 | 189,98 | 193,85 | 187,71 | 193,85 | 2,55% | 22.194,00 |
| 03.02.2025 | 187,09 | 197,00 | 186,67 | 189,03 | -2,52% | 42.414,00 |
| 31.01.2025 | 192,84 | 197,13 | 191,87 | 193,92 | 0,69% | 26.942,00 |
| 30.01.2025 | 192,91 | 195,06 | 191,25 | 192,59 | 0,73% | 18.827,00 |
| 29.01.2025 | 191,96 | 194,96 | 187,33 | 191,19 | 0,45% | 27.129,00 |
| 28.01.2025 | 182,78 | 191,79 | 181,09 | 190,34 | 2,93% | 38.153,00 |
| 27.01.2025 | 190,66 | 193,01 | 184,45 | 184,93 | -3,92% | 27.995,00 |
| 24.01.2025 | 195,55 | 198,91 | 191,77 | 192,48 | -2,05% | 18.960,00 |
| 23.01.2025 | 193,84 | 200,00 | 193,84 | 196,50 | 0,58% | 26.921,00 |
| 22.01.2025 | 192,62 | 197,77 | 190,43 | 195,36 | 0,57% | 28.794,00 |
| 21.01.2025 | 196,18 | 202,42 | 192,82 | 194,26 | -1,89% | 46.705,00 |
| 17.01.2025 | 202,06 | 204,27 | 195,05 | 198,01 | -1,41% | 22.940,00 |
| 16.01.2025 | 204,79 | 212,01 | 197,27 | 200,85 | -1,05% | 53.231,00 |
| 15.01.2025 | 224,00 | 229,67 | 192,02 | 202,99 | -6,51% | 117.602,00 |
| 14.01.2025 | 206,83 | 220,00 | 206,83 | 217,12 | 5,71% | 45.126,00 |