45,530$
1,18%
Echtzeit-Aktienkurs Air Lease Corp.
Bid:
Ask:
Aktienkurse zur Air Lease Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 45,32 | 45,59 | 44,99 | 45,52 | 1,16% | 437.143,00 |
| 04.02.2025 | 45,34 | 45,51 | 44,84 | 45,00 | -0,40% | 522.257,00 |
| 03.02.2025 | 44,86 | 45,81 | 44,34 | 45,18 | -2,21% | 599.848,00 |
| 31.01.2025 | 46,65 | 46,96 | 45,90 | 46,20 | -0,67% | 613.777,00 |
| 30.01.2025 | 46,76 | 47,13 | 46,16 | 46,51 | 0,91% | 497.694,00 |
| 29.01.2025 | 45,55 | 46,53 | 45,53 | 46,09 | 0,68% | 568.964,00 |
| 28.01.2025 | 46,01 | 46,45 | 45,62 | 45,78 | -0,87% | 535.991,00 |
| 27.01.2025 | 46,37 | 47,00 | 46,14 | 46,18 | -1,66% | 531.947,00 |
| 24.01.2025 | 47,26 | 47,47 | 46,79 | 46,96 | -0,74% | 438.630,00 |
| 23.01.2025 | 47,16 | 48,02 | 46,96 | 47,31 | 0,55% | 544.459,00 |
| 22.01.2025 | 47,38 | 47,68 | 46,95 | 47,05 | -0,68% | 517.229,00 |
| 21.01.2025 | 47,11 | 47,51 | 46,60 | 47,37 | 1,52% | 778.261,00 |
| 17.01.2025 | 46,48 | 47,36 | 46,21 | 46,66 | 1,35% | 600.195,00 |
| 16.01.2025 | 46,92 | 47,21 | 45,73 | 46,04 | -2,17% | 588.833,00 |
| 15.01.2025 | 47,29 | 47,73 | 46,55 | 47,06 | 2,02% | 905.322,00 |
| 14.01.2025 | 45,76 | 46,50 | 45,62 | 46,13 | 2,26% | 818.164,00 |
| 13.01.2025 | 44,44 | 45,34 | 44,37 | 45,11 | 0,18% | 758.235,00 |
| 10.01.2025 | 46,40 | 46,49 | 45,00 | 45,03 | -4,72% | 1.059.554,00 |
| 08.01.2025 | 47,35 | 47,64 | 46,70 | 47,26 | -1,40% | 488.525,00 |
| 07.01.2025 | 47,62 | 48,22 | 47,33 | 47,93 | 0,95% | 523.593,00 |
| 06.01.2025 | 48,10 | 48,68 | 47,42 | 47,48 | -0,63% | 696.220,00 |
| 03.01.2025 | 48,19 | 48,19 | 47,31 | 47,78 | -0,38% | 656.012,00 |
| 02.01.2025 | 48,84 | 48,97 | 47,70 | 47,96 | -0,52% | 685.488,00 |
| 31.12.2024 | 48,23 | 48,92 | 48,00 | 48,21 | 0,35% | 388.160,00 |
| 30.12.2024 | 48,32 | 48,60 | 47,49 | 48,04 | -1,76% | 393.418,00 |
| 27.12.2024 | 49,17 | 49,75 | 48,70 | 48,90 | -1,37% | 371.298,00 |
| 26.12.2024 | 48,99 | 49,71 | 48,96 | 49,58 | 0,75% | 303.376,00 |
| 24.12.2024 | 48,85 | 49,29 | 48,61 | 49,21 | 1,23% | 189.006,00 |
| 23.12.2024 | 48,43 | 48,68 | 48,13 | 48,61 | 0,08% | 432.043,00 |
| 20.12.2024 | 47,42 | 49,29 | 47,03 | 48,57 | 2,34% | 1.605.313,00 |
| 19.12.2024 | 47,67 | 48,14 | 46,72 | 47,46 | 0,87% | 838.137,00 |
| 18.12.2024 | 49,07 | 49,50 | 46,84 | 47,05 | -4,14% | 1.182.955,00 |
| 17.12.2024 | 49,33 | 49,98 | 48,78 | 49,08 | -1,35% | 972.550,00 |
| 16.12.2024 | 49,12 | 49,99 | 49,00 | 49,75 | 0,67% | 486.050,00 |
| 13.12.2024 | 49,54 | 49,87 | 49,07 | 49,42 | 0,10% | 569.356,00 |
| 12.12.2024 | 49,99 | 50,17 | 49,26 | 49,37 | -1,38% | 493.066,00 |
| 11.12.2024 | 50,32 | 50,52 | 49,92 | 50,06 | -0,10% | 812.901,00 |
| 10.12.2024 | 50,26 | 50,73 | 49,21 | 50,11 | -0,22% | 553.086,00 |
| 09.12.2024 | 50,75 | 51,08 | 50,14 | 50,22 | 0,38% | 653.973,00 |
| 06.12.2024 | 51,22 | 51,29 | 49,87 | 50,03 | -1,13% | 489.215,00 |
| 05.12.2024 | 51,50 | 51,67 | 50,58 | 50,60 | -1,50% | 494.954,00 |
| 04.12.2024 | 50,42 | 51,53 | 50,15 | 51,37 | 1,86% | 585.473,00 |
| 03.12.2024 | 50,21 | 50,73 | 49,68 | 50,43 | -0,34% | 754.231,00 |
| 02.12.2024 | 51,13 | 51,29 | 50,24 | 50,60 | -0,59% | 568.754,00 |
| 29.11.2024 | 50,99 | 51,47 | 50,89 | 50,90 | 0,37% | 256.941,00 |
| 27.11.2024 | 51,35 | 51,74 | 50,61 | 50,71 | -1,00% | 271.509,00 |
| 26.11.2024 | 51,75 | 51,81 | 50,95 | 51,22 | -1,80% | 671.356,00 |
| 25.11.2024 | 51,02 | 52,31 | 51,02 | 52,16 | 3,00% | 772.747,00 |
| 22.11.2024 | 49,80 | 50,80 | 49,53 | 50,64 | 1,69% | 735.328,00 |
| 21.11.2024 | 48,57 | 50,02 | 48,31 | 49,80 | 3,92% | 736.033,00 |
| 20.11.2024 | 48,17 | 48,21 | 47,56 | 47,92 | -0,64% | 379.821,00 |
| 19.11.2024 | 47,18 | 48,30 | 47,18 | 48,23 | -0,02% | 521.511,00 |
| 18.11.2024 | 48,33 | 48,68 | 47,90 | 48,24 | -0,47% | 447.365,00 |
| 15.11.2024 | 48,85 | 49,06 | 48,29 | 48,47 | -1,08% | 687.603,00 |
| 14.11.2024 | 49,46 | 49,79 | 48,72 | 49,00 | -0,71% | 749.261,00 |
| 13.11.2024 | 48,40 | 49,46 | 48,17 | 49,35 | 2,09% | 795.582,00 |
| 12.11.2024 | 48,60 | 48,75 | 47,81 | 48,34 | -0,04% | 743.763,00 |
| 11.11.2024 | 47,59 | 48,99 | 47,32 | 48,36 | 2,70% | 797.068,00 |
| 08.11.2024 | 45,93 | 47,69 | 44,51 | 47,09 | -0,49% | 1.194.496,00 |
| 07.11.2024 | 47,23 | 48,11 | 46,89 | 47,32 | 0,02% | 1.346.915,00 |
| 06.11.2024 | 46,93 | 47,69 | 46,30 | 47,31 | 4,90% | 1.166.612,00 |
| 05.11.2024 | 44,30 | 45,11 | 44,22 | 45,10 | 1,65% | 424.599,00 |
| 04.11.2024 | 44,88 | 45,05 | 44,25 | 44,37 | -0,87% | 502.172,00 |
| 01.11.2024 | 44,88 | 45,56 | 44,55 | 44,76 | 0,92% | 676.300,00 |
| 31.10.2024 | 45,42 | 46,05 | 44,33 | 44,35 | -2,48% | 1.002.265,00 |
| 30.10.2024 | 44,53 | 45,55 | 44,47 | 45,48 | 1,54% | 872.659,00 |
| 29.10.2024 | 44,49 | 44,95 | 44,00 | 44,79 | -0,40% | 419.960,00 |
| 28.10.2024 | 45,00 | 45,59 | 44,69 | 44,97 | 0,85% | 673.327,00 |
| 25.10.2024 | 44,58 | 44,80 | 44,01 | 44,59 | 0,77% | 518.049,00 |
| 24.10.2024 | 44,15 | 44,45 | 43,38 | 44,25 | 0,66% | 653.697,00 |
| 23.10.2024 | 44,02 | 44,37 | 43,54 | 43,96 | -0,63% | 420.680,00 |
| 22.10.2024 | 44,00 | 44,33 | 43,60 | 44,24 | 0,64% | 459.624,00 |
| 21.10.2024 | 44,50 | 44,68 | 43,89 | 43,96 | -1,52% | 672.588,00 |
| 18.10.2024 | 45,00 | 45,08 | 44,28 | 44,64 | -0,80% | 371.556,00 |
| 17.10.2024 | 45,21 | 45,21 | 44,51 | 45,00 | -0,16% | 402.783,00 |
| 16.10.2024 | 44,21 | 45,45 | 43,89 | 45,07 | 2,92% | 879.238,00 |
| 15.10.2024 | 44,33 | 44,59 | 43,71 | 43,79 | -1,37% | 547.118,00 |
| 14.10.2024 | 43,40 | 44,61 | 43,37 | 44,40 | 2,19% | 428.623,00 |
| 11.10.2024 | 42,78 | 43,61 | 42,78 | 43,45 | 1,54% | 466.087,00 |
| 10.10.2024 | 42,82 | 43,12 | 42,37 | 42,79 | -1,04% | 518.088,00 |
| 09.10.2024 | 42,87 | 43,59 | 42,66 | 43,24 | 0,68% | 500.620,00 |
| 08.10.2024 | 43,18 | 43,33 | 42,70 | 42,95 | -0,72% | 487.023,00 |
| 07.10.2024 | 43,23 | 43,34 | 42,86 | 43,26 | -0,53% | 643.350,00 |
| 04.10.2024 | 43,88 | 43,91 | 43,24 | 43,49 | 1,35% | 524.379,00 |
| 03.10.2024 | 43,41 | 43,54 | 42,63 | 42,91 | -2,10% | 1.044.380,00 |
| 02.10.2024 | 43,93 | 44,68 | 43,82 | 43,83 | -0,84% | 700.963,00 |
| 01.10.2024 | 45,11 | 45,22 | 43,89 | 44,20 | -2,41% | 1.136.284,00 |
| 30.09.2024 | 45,47 | 45,50 | 44,77 | 45,29 | -1,09% | 723.620,00 |
| 27.09.2024 | 45,75 | 46,08 | 45,01 | 45,79 | 1,04% | 645.449,00 |
| 26.09.2024 | 45,71 | 46,02 | 45,15 | 45,32 | 0,71% | 647.622,00 |
| 25.09.2024 | 45,23 | 45,28 | 44,75 | 45,00 | -0,18% | 597.684,00 |
| 24.09.2024 | 45,44 | 45,70 | 44,81 | 45,08 | -0,38% | 656.763,00 |
| 23.09.2024 | 45,76 | 46,26 | 45,15 | 45,25 | -1,20% | 772.020,00 |
| 20.09.2024 | 45,50 | 45,81 | 44,90 | 45,80 | -0,20% | 1.943.026,00 |
| 19.09.2024 | 45,55 | 45,90 | 45,15 | 45,89 | 3,15% | 938.741,00 |
| 18.09.2024 | 44,29 | 45,63 | 44,08 | 44,49 | 0,70% | 1.252.114,00 |
| 17.09.2024 | 44,25 | 44,87 | 43,80 | 44,18 | 0,36% | 749.294,00 |
| 16.09.2024 | 43,83 | 44,12 | 43,27 | 44,02 | 0,85% | 513.507,00 |
| 13.09.2024 | 43,08 | 43,75 | 43,08 | 43,65 | 2,30% | 479.302,00 |
| 12.09.2024 | 42,50 | 43,11 | 42,08 | 42,67 | 0,87% | 566.053,00 |