135,652$
-10,53%
Echtzeit-Aktienkurs Willis Lease Finance Corp.
Bid:
Ask:
Aktienkurse zur Willis Lease Finance Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 147,90 | 149,19 | 129,36 | 135,62 | -10,55% | - |
| 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 |
| 13.01.2025 | 202,10 | 207,54 | 202,10 | 205,40 | -0,70% | 22.787,00 |
| 10.01.2025 | 208,64 | 213,14 | 204,80 | 206,85 | -2,50% | 40.942,00 |
| 08.01.2025 | 210,69 | 212,65 | 205,78 | 212,15 | -0,94% | 36.442,00 |
| 07.01.2025 | 213,00 | 215,42 | 202,00 | 214,16 | 0,07% | 52.020,00 |
| 06.01.2025 | 218,26 | 222,15 | 212,99 | 214,01 | -1,60% | 21.582,00 |
| 03.01.2025 | 215,62 | 217,50 | 209,80 | 217,50 | 2,13% | 34.344,00 |
| 02.01.2025 | 209,21 | 214,55 | 202,80 | 212,96 | 2,61% | 52.658,00 |
| 31.12.2024 | 205,51 | 214,30 | 200,11 | 207,55 | 1,42% | 41.535,00 |
| 30.12.2024 | 198,31 | 206,26 | 192,12 | 204,65 | 1,32% | 30.135,00 |
| 27.12.2024 | 212,12 | 212,12 | 198,52 | 201,99 | -5,53% | 34.838,00 |
| 26.12.2024 | 210,86 | 214,50 | 208,00 | 213,81 | 1,26% | 34.267,00 |
| 24.12.2024 | 207,71 | 212,00 | 203,77 | 211,14 | 3,08% | 18.050,00 |
| 23.12.2024 | 206,54 | 208,43 | 200,60 | 204,83 | -0,11% | 17.535,00 |
| 20.12.2024 | 195,00 | 207,00 | 195,00 | 205,05 | 3,20% | 47.125,00 |
| 19.12.2024 | 201,92 | 209,42 | 195,20 | 198,70 | 1,11% | 41.329,00 |
| 18.12.2024 | 213,51 | 213,51 | 193,00 | 196,51 | -7,96% | 42.538,00 |
| 17.12.2024 | 220,91 | 220,91 | 209,00 | 213,51 | -1,46% | 21.005,00 |
| 16.12.2024 | 210,00 | 218,35 | 210,00 | 216,67 | 3,18% | 21.544,00 |
| 13.12.2024 | 216,86 | 216,86 | 204,01 | 209,99 | -2,98% | 27.188,00 |
| 12.12.2024 | 220,00 | 226,00 | 212,37 | 216,45 | -1,30% | 34.738,00 |
| 11.12.2024 | 207,42 | 225,82 | 207,01 | 219,31 | 6,12% | 62.875,00 |
| 10.12.2024 | 202,58 | 210,30 | 202,58 | 206,67 | 0,84% | 27.413,00 |
| 09.12.2024 | 206,14 | 209,95 | 202,01 | 204,94 | 0,13% | 20.909,00 |
| 06.12.2024 | 206,07 | 206,07 | 195,10 | 204,67 | 1,20% | 52.009,00 |
| 05.12.2024 | 205,03 | 211,58 | 200,05 | 202,25 | -2,59% | 28.692,00 |
| 04.12.2024 | 204,35 | 207,63 | 204,01 | 207,63 | 0,69% | 15.641,00 |
| 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 | 199,88 | -2,07% | 36.663,00 |
| 12.11.2024 | 209,78 | 209,78 | 195,78 | 204,11 | -2,09% | 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 |