37,814$
-3,41%
Echtzeit-Aktienkurs Willis Lease Finance Corp.
Bid:
Ask:
Aktienkurse zur Willis Lease Finance Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 39,23 | 39,29 | 37,74 | 37,87 | -3,26% | - |
| 13.10.2026 | 39,60 | 40,46 | 38,50 | 39,15 | -1,61% | 166.467,00 |
| 12.10.2026 | 41,29 | 42,13 | 39,67 | 39,79 | -2,67% | 158.368,00 |
| 09.10.2026 | 39,98 | 41,55 | 39,81 | 40,88 | 2,17% | 185.768,00 |
| 08.10.2026 | 41,21 | 41,75 | 39,89 | 40,01 | -2,91% | 286.504,00 |
| 07.10.2026 | 42,01 | 42,98 | 40,69 | 41,21 | -3,77% | 623.138,00 |
| 06.10.2026 | 43,20 | 44,91 | 42,29 | 42,83 | -0,01% | 494.767,00 |
| 05.10.2026 | 45,88 | 46,76 | 42,77 | 42,83 | -6,22% | 479.031,00 |
| 02.10.2026 | 48,43 | 49,81 | 45,53 | 45,67 | -4,50% | 306.362,00 |
| 01.10.2026 | 49,46 | 49,46 | 47,10 | 47,82 | -4,11% | 201.404,00 |
| 30.09.2026 | 51,00 | 51,95 | 49,68 | 49,87 | -1,81% | 182.857,00 |
| 29.09.2026 | 52,69 | 53,18 | 50,65 | 50,79 | -2,89% | 209.254,00 |
| 28.09.2026 | 54,26 | 54,26 | 52,22 | 52,30 | -3,74% | 110.192,00 |
| 25.09.2026 | 53,08 | 54,82 | 52,78 | 54,33 | 2,66% | 158.988,00 |
| 24.09.2026 | 54,40 | 54,55 | 52,66 | 52,92 | -2,68% | 202.636,00 |
| 23.09.2026 | 54,54 | 54,99 | 54,05 | 54,38 | -1,00% | 80.351,00 |
| 22.09.2026 | 55,69 | 56,02 | 54,24 | 54,93 | 0,31% | 88.908,00 |
| 21.09.2026 | 55,13 | 55,13 | 54,21 | 54,76 | 0,81% | 100.623,00 |
| 18.09.2026 | 54,61 | 55,13 | 54,02 | 54,32 | -0,95% | 259.222,00 |
| 17.09.2026 | 56,20 | 56,20 | 54,46 | 54,84 | -0,69% | 119.278,00 |
| 16.09.2026 | 54,18 | 55,99 | 54,16 | 55,22 | 1,53% | 137.817,00 |
| 15.09.2026 | 53,87 | 55,83 | 52,81 | 54,39 | 0,68% | 150.748,00 |
| 14.09.2026 | 55,30 | 55,89 | 54,02 | 54,02 | -3,83% | 151.485,00 |
| 11.09.2026 | 56,96 | 57,27 | 55,97 | 56,17 | -0,04% | 118.083,00 |
| 10.09.2026 | 56,16 | 56,83 | 55,60 | 56,19 | -0,99% | 140.590,00 |
| 09.09.2026 | 56,89 | 57,36 | 56,10 | 56,75 | -1,18% | 158.818,00 |
| 08.09.2026 | 58,50 | 60,00 | 57,03 | 57,43 | 2,15% | 266.734,00 |
| 04.09.2026 | 55,30 | 56,30 | 55,15 | 56,22 | 1,28% | 128.895,00 |
| 03.09.2026 | 55,35 | 55,87 | 54,26 | 55,51 | 1,11% | 117.101,00 |
| 02.09.2026 | 54,96 | 55,61 | 54,23 | 54,90 | 1,66% | 297.071,00 |
| 01.09.2026 | 53,86 | 54,78 | 53,21 | 54,01 | -0,23% | 196.877,00 |
| 31.08.2026 | 53,05 | 54,37 | 52,61 | 54,13 | 1,33% | 236.149,00 |
| 28.08.2026 | 55,19 | 55,94 | 52,13 | 53,42 | -3,07% | 251.826,00 |
| 27.08.2026 | 54,49 | 55,33 | 53,95 | 55,11 | 0,36% | 89.828,00 |
| 26.08.2026 | 54,62 | 55,59 | 54,29 | 54,91 | 0,53% | 176.303,00 |
| 25.08.2026 | 56,06 | 56,06 | 53,90 | 54,62 | -0,96% | 141.419,00 |
| 24.08.2026 | 54,68 | 55,57 | 53,65 | 55,15 | 1,43% | 194.858,00 |
| 21.08.2026 | 54,66 | 55,01 | 53,65 | 54,37 | 0,35% | 159.861,00 |
| 20.08.2026 | 54,10 | 55,36 | 53,40 | 54,18 | -1,60% | 215.146,00 |
| 19.08.2026 | 57,95 | 58,09 | 54,87 | 55,06 | -4,18% | 220.571,00 |
| 18.08.2026 | 58,13 | 58,48 | 56,01 | 57,46 | -1,78% | 315.306,00 |
| 17.08.2026 | 55,80 | 58,94 | 55,80 | 58,50 | 2,76% | 392.761,00 |
| 14.08.2026 | 54,36 | 57,55 | 54,36 | 56,93 | 4,88% | 256.762,00 |
| 13.08.2026 | 57,66 | 58,25 | 53,60 | 54,28 | -4,72% | 312.699,00 |
| 12.08.2026 | 56,00 | 58,74 | 54,76 | 56,97 | 3,56% | 456.194,00 |
| 11.08.2026 | 56,76 | 57,66 | 54,94 | 55,01 | -2,71% | 246.209,00 |
| 10.08.2026 | 60,85 | 60,99 | 56,03 | 56,54 | -7,39% | 302.441,00 |
| 07.08.2026 | 64,16 | 65,56 | 60,22 | 61,05 | -4,49% | 214.940,00 |
| 06.08.2026 | 64,41 | 68,28 | 63,85 | 63,92 | -1,74% | 204.487,00 |
| 05.08.2026 | 70,91 | 72,40 | 64,91 | 65,05 | -7,73% | 216.095,00 |
| 04.08.2026 | 73,73 | 74,19 | 68,50 | 70,50 | -2,80% | 278.747,00 |
| 03.08.2026 | 72,38 | 74,22 | 72,38 | 72,53 | 1,68% | 204.466,00 |
| 31.07.2026 | 73,61 | 73,69 | 70,53 | 71,33 | -1,64% | 149.771,00 |
| 30.07.2026 | 70,79 | 72,69 | 69,31 | 72,52 | 4,44% | 355.315,00 |
| 29.07.2026 | 69,33 | 70,81 | 68,24 | 69,44 | -1,43% | 252.677,00 |
| 28.07.2026 | 69,94 | 71,07 | 69,00 | 70,45 | -0,03% | 177.030,00 |
| 27.07.2026 | 69,99 | 70,91 | 68,60 | 70,47 | 2,06% | 275.622,00 |
| 24.07.2026 | 68,50 | 69,84 | 66,69 | 69,05 | 2,30% | 172.349,00 |
| 23.07.2026 | 66,10 | 67,91 | 66,03 | 67,49 | 1,76% | 210.046,00 |
| 22.07.2026 | 64,48 | 66,93 | 64,48 | 66,32 | 1,48% | 206.591,00 |
| 21.07.2026 | 64,75 | 67,81 | 62,50 | 65,35 | 3,53% | 185.398,00 |
| 20.07.2026 | 64,35 | 64,97 | 62,67 | 63,12 | -1,19% | 253.818,00 |
| 17.07.2026 | 64,00 | 65,00 | 63,10 | 63,88 | -2,22% | 380.676,00 |
| 16.07.2026 | 67,95 | 69,32 | 64,97 | 65,33 | -5,30% | 482.472,00 |
| 15.07.2026 | 72,28 | 72,51 | 68,84 | 68,99 | -4,62% | 344.793,00 |
| 14.07.2026 | 72,90 | 73,75 | 72,08 | 72,33 | 0,40% | 168.876,00 |
| 13.07.2026 | 74,36 | 74,36 | 71,84 | 72,04 | -2,21% | 261.483,00 |
| 10.07.2026 | 74,46 | 74,87 | 73,58 | 73,67 | -1,91% | 209.577,00 |
| 09.07.2026 | 74,21 | 77,80 | 72,35 | 75,11 | 2,08% | 528.711,00 |
| 08.07.2026 | 73,16 | 73,78 | 71,45 | 73,58 | -0,52% | 477.261,00 |
| 07.07.2026 | 79,38 | 81,03 | 72,67 | 73,96 | -7,52% | 529.563,00 |
| 06.07.2026 | 76,16 | 81,54 | 75,48 | 79,97 | 5,91% | 619.041,00 |
| 02.07.2026 | 75,80 | 76,52 | 73,39 | 75,51 | -0,22% | 404.058,00 |
| 01.07.2026 | 75,55 | 76,78 | 73,43 | 75,67 | -0,78% | 517.617,00 |
| 30.06.2026 | 75,71 | 76,84 | 73,58 | 76,27 | 1,66% | 505.932,00 |
| 29.06.2026 | 73,63 | 75,30 | 72,99 | 75,02 | 0,53% | 544.455,00 |
| 26.06.2026 | 73,38 | 75,24 | 72,74 | 74,63 | 0,61% | 1.051.533,00 |
| 25.06.2026 | 72,20 | 74,66 | 71,48 | 74,17 | 2,89% | 540.369,00 |
| 24.06.2026 | 71,60 | 76,24 | 70,18 | 72,09 | 2,75% | 748.008,00 |
| 23.06.2026 | 68,45 | 70,48 | 67,33 | 70,16 | 0,73% | 440.784,00 |
| 22.06.2026 | 69,05 | 70,02 | 65,00 | 69,66 | 1,23% | 476.343,00 |
| 18.06.2026 | 65,16 | 68,89 | 65,16 | 68,81 | 6,68% | 597.810,00 |
| 17.06.2026 | 64,43 | 65,52 | 63,33 | 64,50 | 0,00% | 395.115,00 |
| 16.06.2026 | 63,71 | 64,92 | 63,16 | 64,50 | 1,40% | 311.217,00 |
| 15.06.2026 | 64,60 | 64,68 | 63,12 | 63,61 | 0,30% | 301.701,00 |
| 12.06.2026 | 64,85 | 65,97 | 62,97 | 63,42 | -0,82% | 405.801,00 |
| 11.06.2026 | 60,74 | 64,30 | 60,17 | 63,95 | 5,83% | 531.027,00 |
| 10.06.2026 | 61,65 | 62,00 | 59,97 | 60,42 | -1,86% | 230.271,00 |
| 09.06.2026 | 62,05 | 63,31 | 60,02 | 61,57 | -0,51% | 283.278,00 |
| 08.06.2026 | 61,74 | 62,60 | 60,43 | 61,88 | 0,91% | 440.163,00 |
| 05.06.2026 | 58,71 | 61,42 | 58,65 | 61,32 | 3,65% | 351.579,00 |
| 04.06.2026 | 57,59 | 59,92 | 56,75 | 59,16 | 3,16% | 405.351,00 |
| 03.06.2026 | 58,01 | 58,01 | 56,17 | 57,35 | -1,43% | 268.509,00 |
| 02.06.2026 | 57,18 | 58,66 | 56,32 | 58,18 | 1,75% | 320.241,00 |
| 01.06.2026 | 58,34 | 59,11 | 56,54 | 57,18 | -3,10% | 474.768,00 |
| 29.05.2026 | 60,50 | 60,96 | 58,98 | 59,00 | -3,08% | 279.390,00 |
| 28.05.2026 | 61,75 | 62,62 | 60,70 | 60,88 | -1,45% | 270.333,00 |
| 27.05.2026 | 61,94 | 62,83 | 61,59 | 61,77 | -0,16% | 209.760,00 |
| 26.05.2026 | 61,86 | 63,54 | 61,62 | 61,87 | 1,60% | 177.939,00 |
| 22.05.2026 | 60,89 | 61,20 | 60,24 | 60,90 | 0,21% | 137.778,00 |