182,587$
2,20%
Echtzeit-Aktienkurs Willis Lease Finance Corp
Bid:
Ask:
Aktienkurse zur Willis Lease Finance Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 177,58 | 184,49 | 176,01 | 182,17 | 1,96% | 73.500,00 |
| 20.05.2026 | 175,66 | 181,40 | 175,00 | 178,66 | 3,24% | 91.276,00 |
| 19.05.2026 | 175,93 | 179,25 | 172,01 | 173,06 | -1,67% | 243.224,00 |
| 18.05.2026 | 179,28 | 182,97 | 175,89 | 176,00 | -2,24% | 125.917,00 |
| 15.05.2026 | 186,34 | 189,24 | 175,92 | 180,03 | -5,29% | 257.361,00 |
| 14.05.2026 | 203,85 | 207,00 | 183,00 | 190,09 | -10,22% | 706.335,00 |
| 13.05.2026 | 213,00 | 217,31 | 211,73 | 211,74 | -1,29% | 38.817,00 |
| 12.05.2026 | 216,62 | 216,62 | 210,35 | 214,50 | -0,84% | 47.502,00 |
| 11.05.2026 | 222,91 | 226,55 | 215,05 | 216,31 | -2,88% | 73.354,00 |
| 08.05.2026 | 224,41 | 227,91 | 219,14 | 222,72 | -1,22% | 117.299,00 |
| 07.05.2026 | 235,55 | 236,12 | 221,01 | 225,47 | -5,84% | 109.992,00 |
| 06.05.2026 | 230,00 | 239,44 | 227,54 | 239,44 | 4,52% | 106.533,00 |
| 05.05.2026 | 204,73 | 229,72 | 204,73 | 229,09 | 16,60% | 126.703,00 |
| 04.05.2026 | 194,32 | 196,48 | 189,90 | 196,48 | 0,40% | 81.134,00 |
| 01.05.2026 | 194,64 | 197,40 | 189,40 | 195,70 | 0,80% | 64.641,00 |
| 30.04.2026 | 188,00 | 196,00 | 187,13 | 194,15 | 4,43% | 111.966,00 |
| 29.04.2026 | 191,53 | 191,53 | 178,26 | 185,91 | -2,93% | 120.005,00 |
| 28.04.2026 | 189,32 | 192,24 | 187,90 | 191,53 | 1,17% | 127.371,00 |
| 27.04.2026 | 192,40 | 205,63 | 188,46 | 189,32 | -0,71% | 69.743,00 |
| 24.04.2026 | 189,01 | 193,25 | 186,86 | 190,67 | 0,36% | 53.966,00 |
| 23.04.2026 | 191,01 | 194,28 | 188,15 | 189,99 | 1,03% | 137.211,00 |
| 22.04.2026 | 194,36 | 199,30 | 187,05 | 188,06 | -1,80% | 105.590,00 |
| 21.04.2026 | 203,13 | 207,94 | 191,01 | 191,51 | -5,79% | 128.763,00 |
| 20.04.2026 | 209,00 | 211,88 | 203,06 | 203,27 | -3,10% | 106.040,00 |
| 17.04.2026 | 209,61 | 217,54 | 208,88 | 209,77 | 3,04% | 134.967,00 |
| 16.04.2026 | 209,70 | 211,74 | 202,51 | 203,59 | -2,95% | 74.339,00 |
| 15.04.2026 | 210,88 | 214,23 | 208,09 | 209,78 | -0,11% | 97.151,00 |
| 14.04.2026 | 207,30 | 211,83 | 206,95 | 210,01 | 1,34% | 104.215,00 |
| 13.04.2026 | 202,51 | 208,12 | 202,29 | 207,23 | 2,09% | 121.333,00 |
| 10.04.2026 | 199,04 | 203,69 | 199,04 | 202,98 | 0,96% | 62.793,00 |
| 09.04.2026 | 195,00 | 203,35 | 195,00 | 201,05 | 3,26% | 81.133,00 |
| 08.04.2026 | 188,05 | 194,96 | 188,05 | 194,71 | 7,64% | 105.118,00 |
| 07.04.2026 | 177,92 | 182,62 | 176,50 | 180,89 | 1,50% | 82.603,00 |
| 06.04.2026 | 175,89 | 179,60 | 174,90 | 178,22 | 1,32% | 62.700,00 |
| 02.04.2026 | 171,20 | 176,20 | 169,05 | 175,89 | 0,02% | 55.070,00 |
| 01.04.2026 | 173,64 | 176,79 | 172,13 | 175,85 | 3,28% | 101.515,00 |
| 31.03.2026 | 165,46 | 171,45 | 164,52 | 170,26 | 4,35% | 37.159,00 |
| 30.03.2026 | 169,31 | 170,49 | 162,01 | 163,16 | -3,19% | 67.326,00 |
| 27.03.2026 | 169,51 | 174,02 | 167,79 | 168,53 | -1,58% | 56.742,00 |
| 26.03.2026 | 172,00 | 181,00 | 170,21 | 171,24 | -2,84% | 50.553,00 |
| 25.03.2026 | 181,20 | 181,20 | 175,26 | 176,25 | -0,40% | 34.930,00 |
| 24.03.2026 | 174,12 | 178,35 | 173,12 | 176,96 | 0,71% | 29.281,00 |
| 23.03.2026 | 176,68 | 182,25 | 174,52 | 175,71 | 3,03% | 58.539,00 |
| 20.03.2026 | 174,58 | 175,52 | 166,55 | 170,54 | 0,01% | 85.842,00 |
| 19.03.2026 | 165,26 | 173,99 | 164,74 | 170,53 | 1,80% | 91.099,00 |
| 18.03.2026 | 164,74 | 169,21 | 164,74 | 167,51 | 0,31% | 37.602,00 |
| 17.03.2026 | 167,87 | 170,11 | 165,97 | 166,99 | -0,11% | 31.130,00 |
| 16.03.2026 | 167,47 | 170,50 | 165,86 | 167,18 | 1,19% | 44.755,00 |
| 13.03.2026 | 169,76 | 179,63 | 164,93 | 165,21 | -2,49% | 56.321,00 |
| 12.03.2026 | 179,19 | 184,99 | 167,98 | 169,43 | -6,66% | 61.052,00 |
| 11.03.2026 | 170,15 | 182,76 | 169,52 | 181,51 | 4,76% | 82.134,00 |
| 10.03.2026 | 175,08 | 178,52 | 160,05 | 173,27 | -2,60% | 124.393,00 |
| 09.03.2026 | 173,78 | 178,35 | 170,01 | 177,89 | -0,40% | 71.987,00 |
| 06.03.2026 | 180,65 | 187,76 | 177,01 | 178,61 | -3,82% | 75.749,00 |
| 05.03.2026 | 192,50 | 192,50 | 181,20 | 185,71 | -4,78% | 66.854,00 |
| 04.03.2026 | 191,85 | 195,44 | 191,85 | 195,03 | 1,71% | 35.034,00 |
| 03.03.2026 | 190,36 | 195,00 | 186,03 | 191,75 | -2,22% | 39.236,00 |
| 02.03.2026 | 199,31 | 202,90 | 194,01 | 196,10 | -3,74% | 36.781,00 |
| 27.02.2026 | 199,35 | 203,71 | 198,10 | 203,71 | 0,48% | 39.395,00 |
| 26.02.2026 | 203,17 | 205,47 | 201,18 | 202,73 | -0,78% | 17.213,00 |
| 25.02.2026 | 205,18 | 206,13 | 202,00 | 204,32 | -0,45% | 25.870,00 |
| 24.02.2026 | 197,65 | 205,80 | 197,50 | 205,24 | 3,84% | 24.639,00 |
| 23.02.2026 | 205,61 | 206,00 | 197,50 | 197,65 | -3,68% | 28.649,00 |
| 20.02.2026 | 200,99 | 206,50 | 200,99 | 205,21 | 1,73% | 21.937,00 |
| 19.02.2026 | 200,71 | 202,63 | 200,26 | 201,73 | 0,49% | 21.346,00 |
| 18.02.2026 | 196,69 | 203,42 | 196,69 | 200,75 | 2,18% | 38.402,00 |
| 17.02.2026 | 197,79 | 199,03 | 192,00 | 196,47 | -0,15% | 42.406,00 |
| 13.02.2026 | 194,70 | 203,93 | 193,65 | 196,77 | 1,06% | 27.802,00 |
| 12.02.2026 | 203,48 | 206,11 | 192,64 | 194,70 | -3,37% | 40.623,00 |
| 11.02.2026 | 203,31 | 207,05 | 200,08 | 201,50 | -0,70% | 37.357,00 |
| 10.02.2026 | 200,71 | 204,08 | 200,00 | 202,92 | 0,26% | 22.818,00 |
| 09.02.2026 | 200,18 | 204,70 | 200,18 | 202,39 | 1,10% | 33.865,00 |
| 06.02.2026 | 197,18 | 201,98 | 197,18 | 200,18 | 3,32% | 27.722,00 |
| 05.02.2026 | 192,31 | 196,99 | 192,13 | 193,75 | 0,75% | 105.180,00 |
| 04.02.2026 | 187,78 | 193,21 | 186,80 | 192,31 | 2,98% | 89.836,00 |
| 03.02.2026 | 187,11 | 188,75 | 182,02 | 186,74 | -0,46% | 40.357,00 |
| 02.02.2026 | 181,51 | 188,76 | 181,51 | 187,61 | 2,92% | 53.950,00 |
| 30.01.2026 | 180,78 | 183,45 | 180,13 | 182,28 | -0,58% | 36.763,00 |
| 29.01.2026 | 177,88 | 183,35 | 177,00 | 183,35 | 3,78% | 40.645,00 |
| 28.01.2026 | 184,16 | 184,16 | 176,58 | 176,68 | -3,08% | 49.819,00 |
| 27.01.2026 | 183,23 | 185,71 | 181,88 | 182,29 | 0,41% | 40.983,00 |
| 26.01.2026 | 186,46 | 186,95 | 181,41 | 181,54 | -2,95% | 57.366,00 |
| 23.01.2026 | 188,05 | 189,07 | 185,10 | 187,05 | -1,24% | 44.402,00 |
| 22.01.2026 | 183,50 | 189,45 | 183,50 | 189,39 | 4,35% | 63.716,00 |
| 21.01.2026 | 178,18 | 182,30 | 174,22 | 181,50 | 3,01% | 65.442,00 |
| 20.01.2026 | 183,67 | 183,67 | 174,86 | 176,19 | -3,32% | 71.387,00 |
| 19.01.2026 | 182,43 | 182,57 | 182,18 | 182,24 | -1,01% | - |
| 16.01.2026 | 172,44 | 184,83 | 172,44 | 184,10 | 6,52% | 85.077,00 |
| 15.01.2026 | 166,56 | 174,20 | 165,62 | 172,83 | 4,32% | 84.110,00 |
| 14.01.2026 | 160,96 | 167,47 | 160,69 | 165,68 | 3,47% | 76.071,00 |
| 13.01.2026 | 166,75 | 166,75 | 160,13 | 160,13 | -3,74% | 59.038,00 |
| 12.01.2026 | 155,71 | 166,89 | 155,23 | 166,35 | 6,76% | 65.907,00 |
| 09.01.2026 | 149,69 | 155,93 | 149,16 | 155,82 | 5,43% | 46.880,00 |
| 08.01.2026 | 148,35 | 150,59 | 144,49 | 147,80 | -0,61% | 77.920,00 |
| 07.01.2026 | 146,56 | 150,70 | 144,57 | 148,71 | 2,18% | 86.087,00 |
| 06.01.2026 | 141,60 | 145,62 | 141,17 | 145,54 | 2,60% | 38.444,00 |
| 05.01.2026 | 134,33 | 141,92 | 134,00 | 141,85 | 5,76% | 106.554,00 |
| 02.01.2026 | 136,00 | 136,01 | 131,25 | 134,12 | -1,12% | 37.098,00 |
| 31.12.2025 | 137,50 | 137,50 | 134,82 | 135,64 | -1,58% | 45.248,00 |
| 30.12.2025 | 135,19 | 140,64 | 134,10 | 137,82 | 1,78% | 40.282,00 |