120,963$
-1,80%
Echtzeit-Aktienkurs Willis Lease Finance Corp.
Bid:
Ask:
Aktienkurse zur Willis Lease Finance Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 122,41 | 123,13 | 119,02 | 120,38 | -2,69% | 49.888,00 |
| 06.11.2025 | 119,61 | 124,80 | 118,01 | 123,71 | 2,66% | 51.997,00 |
| 05.11.2025 | 118,90 | 123,35 | 116,57 | 120,51 | 1,26% | 98.225,00 |
| 04.11.2025 | 127,72 | 131,90 | 115,21 | 119,01 | -5,64% | 106.825,00 |
| 03.11.2025 | 128,36 | 128,44 | 124,90 | 126,13 | -1,75% | 97.573,00 |
| 31.10.2025 | 132,67 | 133,82 | 127,78 | 128,38 | -1,48% | 66.627,00 |
| 30.10.2025 | 131,42 | 133,71 | 130,02 | 130,31 | -0,99% | 36.374,00 |
| 29.10.2025 | 129,89 | 132,58 | 129,39 | 131,61 | 0,99% | 45.758,00 |
| 28.10.2025 | 129,84 | 133,12 | 129,39 | 130,32 | 0,42% | 57.053,00 |
| 27.10.2025 | 132,76 | 133,50 | 129,50 | 129,77 | -1,32% | 53.267,00 |
| 24.10.2025 | 130,43 | 132,94 | 130,35 | 131,51 | 1,62% | 32.620,00 |
| 23.10.2025 | 129,98 | 130,79 | 127,58 | 129,41 | -0,11% | 23.405,00 |
| 22.10.2025 | 129,57 | 131,78 | 128,01 | 129,55 | -0,02% | 30.258,00 |
| 21.10.2025 | 130,52 | 132,58 | 129,50 | 129,57 | -0,28% | 23.928,00 |
| 20.10.2025 | 128,71 | 133,04 | 126,75 | 129,93 | 1,46% | 55.093,00 |
| 17.10.2025 | 132,61 | 135,33 | 127,60 | 128,06 | -3,12% | - |
| 16.10.2025 | 134,71 | 134,71 | 131,20 | 132,19 | -1,78% | 58.299,00 |
| 15.10.2025 | 136,17 | 136,17 | 133,54 | 134,58 | -0,41% | 72.675,00 |
| 14.10.2025 | 130,00 | 135,74 | 129,59 | 135,13 | 3,00% | 76.272,00 |
| 13.10.2025 | 131,61 | 133,82 | 129,35 | 131,20 | 1,65% | 56.436,00 |
| 10.10.2025 | 133,95 | 133,95 | 128,94 | 129,07 | -3,58% | 47.837,00 |
| 09.10.2025 | 135,37 | 135,37 | 132,50 | 133,86 | -1,16% | 43.170,00 |
| 08.10.2025 | 135,59 | 137,85 | 135,02 | 135,43 | 0,61% | 45.984,00 |
| 07.10.2025 | 137,51 | 137,98 | 134,61 | 134,61 | -1,54% | 48.041,00 |
| 06.10.2025 | 136,91 | 139,00 | 135,93 | 136,71 | 0,00% | 50.116,00 |
| 03.10.2025 | 136,53 | 138,86 | 136,00 | 136,71 | -0,31% | 35.910,00 |
| 02.10.2025 | 135,68 | 137,47 | 134,38 | 137,14 | 0,01% | 44.576,00 |
| 01.10.2025 | 136,46 | 138,18 | 135,06 | 137,12 | 0,02% | 90.804,00 |
| 30.09.2025 | 135,93 | 139,50 | 135,01 | 137,09 | 0,06% | 61.314,00 |
| 29.09.2025 | 141,30 | 141,99 | 135,35 | 137,01 | -2,99% | 65.044,00 |
| 26.09.2025 | 139,39 | 142,09 | 139,00 | 141,24 | 0,93% | 79.969,00 |
| 25.09.2025 | 140,13 | 143,52 | 138,63 | 139,94 | -1,13% | 47.373,00 |
| 24.09.2025 | 145,25 | 145,40 | 141,38 | 141,54 | -2,35% | 62.956,00 |
| 23.09.2025 | 149,32 | 149,40 | 143,35 | 144,95 | -2,45% | 46.836,00 |
| 22.09.2025 | 145,66 | 149,49 | 145,21 | 148,59 | 1,91% | 58.455,00 |
| 19.09.2025 | 150,41 | 151,03 | 145,52 | 145,81 | -2,71% | 178.227,00 |
| 18.09.2025 | 151,44 | 153,19 | 149,01 | 149,87 | -0,56% | 94.617,00 |
| 17.09.2025 | 148,40 | 155,00 | 147,49 | 150,71 | 1,62% | 70.870,00 |
| 16.09.2025 | 148,61 | 149,08 | 146,23 | 148,31 | -0,14% | 36.409,00 |
| 15.09.2025 | 147,22 | 151,35 | 147,22 | 148,52 | 0,49% | 46.712,00 |
| 12.09.2025 | 150,75 | 150,75 | 147,44 | 147,80 | -2,03% | 27.437,00 |
| 11.09.2025 | 147,78 | 151,42 | 147,78 | 150,86 | 2,42% | 54.670,00 |
| 10.09.2025 | 147,43 | 151,02 | 146,25 | 147,30 | 0,09% | 63.078,00 |
| 09.09.2025 | 149,38 | 149,93 | 146,81 | 147,17 | -1,62% | 42.698,00 |
| 08.09.2025 | 148,34 | 150,40 | 146,88 | 149,60 | 0,38% | 37.275,00 |
| 05.09.2025 | 148,68 | 149,21 | 145,60 | 149,03 | 0,56% | 30.818,00 |
| 04.09.2025 | 144,11 | 148,29 | 144,11 | 148,20 | 2,84% | 33.402,00 |
| 03.09.2025 | 144,32 | 147,16 | 143,39 | 144,11 | -0,75% | 40.433,00 |
| 02.09.2025 | 145,05 | 147,32 | 144,34 | 145,20 | -2,34% | 38.569,00 |
| 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 | 6,73% | 141.615,00 |
| 11.08.2025 | 148,39 | 150,99 | 146,79 | 150,08 | 0,37% | 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 | -3,80% | 137.242,00 |
| 30.06.2025 | 149,09 | 150,57 | 141,56 | 142,78 | -4,07% | 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 |