148,432$
-1,05%
Echtzeit-Aktienkurs Willis Lease Finance Corp.
Bid:
Ask:
Aktienkurse zur Willis Lease Finance Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 149,50 | 153,02 | 147,34 | 148,68 | -0,88% | 39.113,00 |
| 28.08.2025 | 152,23 | 153,60 | 148,75 | 150,00 | -0,69% | 38.377,00 |
| 27.08.2025 | 150,87 | 157,55 | 149,51 | 151,04 | -0,68% | 31.011,00 |
| 26.08.2025 | 154,26 | 154,61 | 150,50 | 152,07 | -0,65% | 41.746,00 |
| 25.08.2025 | 155,13 | 156,73 | 151,87 | 153,06 | -0,74% | 51.615,00 |
| 22.08.2025 | 148,47 | 156,93 | 147,91 | 154,20 | 5,22% | 51.525,00 |
| 21.08.2025 | 145,43 | 148,49 | 145,07 | 146,55 | 0,07% | 57.110,00 |
| 20.08.2025 | 148,40 | 148,82 | 145,05 | 146,45 | -1,53% | 73.200,00 |
| 19.08.2025 | 153,89 | 155,47 | 148,70 | 148,73 | -3,90% | 44.094,00 |
| 18.08.2025 | 156,38 | 157,65 | 153,76 | 154,77 | -1,42% | 53.586,00 |
| 15.08.2025 | 162,96 | 162,96 | 156,24 | 157,00 | -3,53% | 54.450,00 |
| 14.08.2025 | 167,05 | 169,29 | 159,95 | 162,74 | -3,89% | 52.026,00 |
| 13.08.2025 | 160,73 | 171,37 | 160,33 | 169,32 | 5,71% | 97.038,00 |
| 12.08.2025 | 151,02 | 160,18 | 150,74 | 160,18 | 6,45% | 141.615,00 |
| 11.08.2025 | 148,39 | 150,99 | 146,79 | 150,48 | 0,64% | 104.653,00 |
| 08.08.2025 | 149,27 | 151,02 | 146,16 | 149,53 | 0,23% | 67.301,00 |
| 07.08.2025 | 150,00 | 150,00 | 139,00 | 149,18 | -0,13% | 86.549,00 |
| 06.08.2025 | 150,00 | 151,30 | 147,01 | 149,37 | 0,22% | 60.981,00 |
| 05.08.2025 | 141,08 | 150,00 | 141,08 | 149,04 | 7,82% | 79.088,00 |
| 04.08.2025 | 136,00 | 138,98 | 134,76 | 138,23 | 2,39% | 55.833,00 |
| 01.08.2025 | 137,60 | 141,27 | 132,50 | 135,00 | -4,65% | 73.887,00 |
| 31.07.2025 | 141,81 | 142,65 | 138,02 | 141,58 | -0,37% | 61.022,00 |
| 30.07.2025 | 141,95 | 143,64 | 140,06 | 142,11 | 1,34% | 45.297,00 |
| 29.07.2025 | 144,91 | 145,00 | 139,77 | 140,23 | -2,30% | 45.529,00 |
| 28.07.2025 | 144,32 | 144,32 | 141,04 | 143,54 | -0,01% | 54.830,00 |
| 25.07.2025 | 142,28 | 143,93 | 141,00 | 143,55 | 1,62% | 41.518,00 |
| 24.07.2025 | 144,86 | 146,37 | 141,25 | 141,26 | -2,39% | 65.022,00 |
| 23.07.2025 | 141,97 | 145,10 | 141,97 | 144,73 | 2,85% | 101.416,00 |
| 22.07.2025 | 140,54 | 142,08 | 138,55 | 140,71 | 0,23% | 44.088,00 |
| 21.07.2025 | 139,00 | 140,89 | 137,02 | 140,38 | 0,89% | 43.151,00 |
| 18.07.2025 | 141,30 | 141,30 | 137,73 | 139,15 | -1,42% | 54.597,00 |
| 17.07.2025 | 137,16 | 141,24 | 137,00 | 141,15 | 3,41% | 44.051,00 |
| 16.07.2025 | 136,78 | 137,10 | 132,05 | 136,50 | 0,41% | 76.379,00 |
| 15.07.2025 | 141,00 | 141,00 | 135,49 | 135,94 | -3,31% | 225.755,00 |
| 14.07.2025 | 137,26 | 140,88 | 137,23 | 140,59 | 2,11% | 208.453,00 |
| 11.07.2025 | 141,77 | 141,77 | 137,01 | 137,68 | -2,95% | 131.356,00 |
| 10.07.2025 | 134,70 | 142,12 | 134,70 | 141,87 | 4,44% | 347.597,00 |
| 09.07.2025 | 138,76 | 139,50 | 135,04 | 135,84 | -0,87% | 191.160,00 |
| 08.07.2025 | 137,64 | 138,31 | 134,54 | 137,03 | 0,57% | 146.491,00 |
| 07.07.2025 | 137,32 | 140,96 | 135,71 | 136,26 | -2,74% | 104.712,00 |
| 03.07.2025 | 133,86 | 140,77 | 132,62 | 140,10 | 4,87% | 79.471,00 |
| 02.07.2025 | 136,82 | 138,07 | 131,57 | 133,60 | -2,74% | 114.727,00 |
| 01.07.2025 | 140,01 | 143,86 | 137,28 | 137,36 | -3,92% | 137.242,00 |
| 30.06.2025 | 149,09 | 150,57 | 141,56 | 142,96 | -3,95% | 191.546,00 |
| 27.06.2025 | 145,61 | 151,20 | 141,51 | 148,84 | 2,83% | 400.405,00 |
| 26.06.2025 | 139,52 | 150,00 | 139,23 | 144,74 | 4,06% | 145.333,00 |
| 25.06.2025 | 144,86 | 144,86 | 139,01 | 139,09 | -3,72% | 119.030,00 |
| 24.06.2025 | 143,44 | 145,00 | 140,70 | 144,47 | 1,95% | 146.678,00 |
| 23.06.2025 | 137,59 | 141,71 | 135,00 | 141,71 | 1,89% | 160.384,00 |
| 20.06.2025 | 142,96 | 143,08 | 138,56 | 139,08 | -1,99% | 229.415,00 |
| 18.06.2025 | 142,69 | 143,78 | 139,70 | 141,91 | -0,33% | 216.219,00 |
| 17.06.2025 | 142,74 | 145,64 | 141,23 | 142,38 | -1,10% | 349.767,00 |
| 16.06.2025 | 145,07 | 146,50 | 143,86 | 143,96 | 1,09% | 99.169,00 |
| 13.06.2025 | 143,29 | 146,11 | 139,70 | 142,41 | -2,26% | 88.631,00 |
| 12.06.2025 | 145,77 | 146,18 | 141,68 | 145,71 | -1,09% | 134.016,00 |
| 11.06.2025 | 145,42 | 149,03 | 144,00 | 147,31 | 2,04% | 177.605,00 |
| 10.06.2025 | 145,00 | 147,62 | 141,05 | 144,37 | -0,09% | 377.107,00 |
| 09.06.2025 | 147,26 | 148,85 | 143,59 | 144,50 | -0,69% | 281.589,00 |
| 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 |