64,210$
0,02%
Echtzeit-Aktienkurs Air Lease Corp.
Bid:
Ask:
Aktienkurse zur Air Lease Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 64,20 | 64,27 | 64,18 | 64,23 | 0,05% | 1.232.721,00 |
| 08.01.2026 | 64,22 | 64,25 | 64,18 | 64,20 | -0,02% | 997.407,00 |
| 07.01.2026 | 64,26 | 64,27 | 64,19 | 64,21 | -0,02% | 1.464.037,00 |
| 06.01.2026 | 64,17 | 64,22 | 64,15 | 64,22 | 0,08% | 2.150.927,00 |
| 05.01.2026 | 64,15 | 64,22 | 64,15 | 64,17 | 0,03% | 1.737.151,00 |
| 02.01.2026 | 64,28 | 64,28 | 64,12 | 64,15 | -0,12% | 2.130.844,00 |
| 31.12.2025 | 64,26 | 64,30 | 64,23 | 64,23 | -0,05% | 654.002,00 |
| 30.12.2025 | 64,12 | 64,29 | 64,11 | 64,26 | 0,25% | 537.352,00 |
| 29.12.2025 | 64,17 | 64,22 | 64,07 | 64,10 | -0,17% | 1.390.093,00 |
| 26.12.2025 | 64,25 | 64,26 | 64,16 | 64,21 | 0,02% | 485.804,00 |
| 24.12.2025 | 64,17 | 64,23 | 64,17 | 64,20 | 0,08% | 314.363,00 |
| 23.12.2025 | 64,15 | 64,24 | 64,15 | 64,15 | -0,11% | 851.959,00 |
| 22.12.2025 | 64,14 | 64,24 | 64,09 | 64,22 | 0,11% | 676.490,00 |
| 19.12.2025 | 64,10 | 64,22 | 64,05 | 64,15 | 0,12% | 2.940.132,00 |
| 18.12.2025 | 64,15 | 64,19 | 64,07 | 64,07 | -0,05% | 1.379.008,00 |
| 17.12.2025 | 64,22 | 64,25 | 64,10 | 64,10 | -0,14% | 1.504.185,00 |
| 16.12.2025 | 64,25 | 64,28 | 64,14 | 64,19 | -0,09% | 1.144.588,00 |
| 15.12.2025 | 64,10 | 64,40 | 64,05 | 64,25 | 0,23% | 3.614.027,00 |
| 12.12.2025 | 64,02 | 64,10 | 63,97 | 64,10 | 0,22% | 1.455.955,00 |
| 11.12.2025 | 63,97 | 64,01 | 63,93 | 63,96 | 0,00% | 2.018.915,00 |
| 10.12.2025 | 64,00 | 64,04 | 63,94 | 63,96 | 0,00% | 2.248.988,00 |
| 09.12.2025 | 64,04 | 64,07 | 63,95 | 63,96 | -0,22% | 1.598.469,00 |
| 08.12.2025 | 63,99 | 64,16 | 63,92 | 64,10 | 0,27% | 1.585.304,00 |
| 05.12.2025 | 64,08 | 64,09 | 63,92 | 63,93 | -0,03% | 1.513.083,00 |
| 04.12.2025 | 63,96 | 64,05 | 63,95 | 63,95 | -0,17% | 1.240.741,00 |
| 03.12.2025 | 64,14 | 64,15 | 64,01 | 64,06 | -0,03% | 939.831,00 |
| 02.12.2025 | 63,96 | 64,23 | 63,92 | 64,08 | 0,28% | 1.974.318,00 |
| 01.12.2025 | 64,00 | 64,00 | 63,86 | 63,90 | -0,05% | 2.065.032,00 |
| 28.11.2025 | 64,00 | 64,06 | 63,93 | 63,93 | 0,13% | 1.070.182,00 |
| 26.11.2025 | 63,90 | 64,08 | 63,85 | 63,85 | 0,00% | 2.057.634,00 |
| 25.11.2025 | 63,86 | 64,00 | 63,85 | 63,85 | 0,00% | 1.776.397,00 |
| 24.11.2025 | 63,83 | 63,87 | 63,79 | 63,85 | 0,08% | 1.953.873,00 |
| 21.11.2025 | 63,85 | 63,87 | 63,74 | 63,80 | 0,11% | 3.944.282,00 |
| 20.11.2025 | 63,82 | 63,97 | 63,64 | 63,73 | -0,11% | 7.891.328,00 |
| 19.11.2025 | 63,80 | 63,92 | 63,73 | 63,80 | 0,17% | 1.900.878,00 |
| 18.11.2025 | 63,75 | 63,79 | 63,69 | 63,69 | 0,00% | 2.968.659,00 |
| 17.11.2025 | 63,87 | 63,92 | 63,69 | 63,69 | -0,33% | 2.255.421,00 |
| 14.11.2025 | 63,92 | 63,95 | 63,81 | 63,90 | 0,00% | 1.608.425,00 |
| 13.11.2025 | 63,88 | 63,95 | 63,83 | 63,90 | 0,05% | 1.955.904,00 |
| 12.11.2025 | 63,90 | 63,97 | 63,82 | 63,87 | 0,09% | 1.348.897,00 |
| 11.11.2025 | 63,80 | 63,96 | 63,80 | 63,81 | 0,02% | 2.301.661,00 |
| 10.11.2025 | 63,80 | 63,86 | 63,77 | 63,80 | -0,03% | 1.411.758,00 |
| 07.11.2025 | 63,76 | 63,85 | 63,73 | 63,82 | 0,11% | 1.809.445,00 |
| 06.11.2025 | 63,75 | 63,86 | 63,75 | 63,75 | 0,02% | 1.579.132,00 |
| 05.11.2025 | 63,70 | 63,89 | 63,68 | 63,74 | 0,16% | 1.209.795,00 |
| 04.11.2025 | 63,80 | 63,85 | 63,64 | 63,64 | -0,34% | 2.366.758,00 |
| 03.11.2025 | 63,86 | 63,87 | 63,74 | 63,86 | 0,00% | 1.704.011,00 |
| 31.10.2025 | 63,85 | 63,91 | 63,77 | 63,86 | -0,02% | 2.471.205,00 |
| 30.10.2025 | 63,70 | 63,92 | 63,70 | 63,87 | 0,16% | 1.750.775,00 |
| 29.10.2025 | 63,58 | 63,77 | 63,58 | 63,77 | 0,31% | 4.232.778,00 |
| 28.10.2025 | 63,60 | 63,65 | 63,57 | 63,57 | -0,02% | 1.300.718,00 |
| 27.10.2025 | 63,63 | 63,65 | 63,58 | 63,58 | 0,00% | 1.126.475,00 |
| 24.10.2025 | 63,65 | 63,66 | 63,53 | 63,58 | -0,03% | 1.809.786,00 |
| 23.10.2025 | 63,63 | 63,71 | 63,59 | 63,60 | 0,02% | 1.969.561,00 |
| 22.10.2025 | 63,64 | 63,68 | 63,57 | 63,59 | -0,05% | 2.380.933,00 |
| 21.10.2025 | 63,65 | 63,70 | 63,61 | 63,62 | -0,05% | 1.182.773,00 |
| 20.10.2025 | 63,67 | 63,69 | 63,58 | 63,65 | -0,02% | 1.634.143,00 |
| 17.10.2025 | 63,60 | 63,70 | 63,53 | 63,66 | 0,17% | 2.843.237,00 |
| 16.10.2025 | 63,61 | 63,65 | 63,52 | 63,55 | 0,08% | 4.542.653,00 |
| 15.10.2025 | 63,65 | 63,70 | 63,50 | 63,50 | -0,16% | 1.934.142,00 |
| 14.10.2025 | 63,52 | 63,68 | 63,51 | 63,60 | 0,16% | 2.704.335,00 |
| 13.10.2025 | 63,67 | 63,80 | 63,50 | 63,50 | 0,00% | 2.027.941,00 |
| 10.10.2025 | 63,65 | 63,65 | 63,44 | 63,50 | -0,16% | 3.438.624,00 |
| 09.10.2025 | 63,62 | 63,65 | 63,58 | 63,60 | -0,05% | 1.748.915,00 |
| 08.10.2025 | 63,66 | 63,69 | 63,60 | 63,63 | -0,05% | 1.536.991,00 |
| 07.10.2025 | 63,74 | 63,74 | 63,63 | 63,66 | -0,05% | 1.417.440,00 |
| 06.10.2025 | 63,75 | 63,77 | 63,62 | 63,69 | -0,05% | 2.958.221,00 |
| 03.10.2025 | 63,63 | 63,75 | 63,61 | 63,72 | 0,16% | 250.468,00 |
| 02.10.2025 | 63,61 | 63,64 | 63,52 | 63,62 | 0,03% | 2.490.287,00 |
| 01.10.2025 | 63,59 | 63,68 | 63,58 | 63,60 | -0,08% | 1.803.376,00 |
| 30.09.2025 | 63,66 | 63,68 | 63,50 | 63,65 | 0,02% | 1.853.686,00 |
| 29.09.2025 | 63,60 | 63,65 | 63,48 | 63,64 | 0,20% | 2.018.487,00 |
| 26.09.2025 | 63,64 | 64,00 | 63,49 | 63,51 | -0,16% | 2.259.831,00 |
| 25.09.2025 | 63,53 | 63,62 | 63,52 | 63,61 | 0,11% | 2.727.378,00 |
| 24.09.2025 | 63,53 | 63,59 | 63,51 | 63,54 | 0,05% | 1.505.873,00 |
| 23.09.2025 | 63,59 | 63,63 | 63,51 | 63,51 | 0,00% | 1.556.609,00 |
| 22.09.2025 | 63,58 | 63,65 | 63,51 | 63,51 | -0,16% | 1.226.390,00 |
| 19.09.2025 | 63,54 | 63,61 | 63,50 | 63,61 | 0,09% | 2.358.737,00 |
| 18.09.2025 | 63,65 | 63,65 | 63,52 | 63,55 | 0,00% | 2.233.540,00 |
| 17.09.2025 | 63,56 | 63,70 | 63,52 | 63,55 | -0,02% | 3.324.925,00 |
| 16.09.2025 | 63,54 | 63,60 | 63,46 | 63,56 | 0,00% | 6.002.376,00 |
| 15.09.2025 | 63,53 | 63,58 | 63,38 | 63,56 | 0,06% | 3.438.906,00 |
| 12.09.2025 | 63,53 | 63,64 | 63,51 | 63,52 | -0,08% | 2.525.684,00 |
| 11.09.2025 | 63,57 | 63,66 | 63,50 | 63,57 | -0,08% | 5.723.709,00 |
| 10.09.2025 | 63,61 | 63,82 | 63,50 | 63,62 | 0,03% | 2.041.031,00 |
| 09.09.2025 | 63,68 | 63,74 | 63,54 | 63,60 | -0,14% | 2.690.868,00 |
| 08.09.2025 | 63,70 | 63,76 | 63,62 | 63,69 | -0,02% | 2.144.629,00 |
| 05.09.2025 | 63,72 | 63,75 | 63,61 | 63,70 | 0,09% | 4.316.695,00 |
| 04.09.2025 | 63,86 | 63,86 | 63,56 | 63,64 | -0,25% | 3.619.211,00 |
| 03.09.2025 | 64,11 | 64,18 | 63,69 | 63,80 | -0,75% | 9.066.668,00 |
| 02.09.2025 | 64,02 | 64,30 | 63,83 | 64,28 | 6,76% | 10.192.294,00 |
| 29.08.2025 | 60,63 | 60,78 | 59,88 | 60,21 | -0,74% | 560.977,00 |
| 28.08.2025 | 60,84 | 60,84 | 60,12 | 60,66 | 0,25% | 559.859,00 |
| 27.08.2025 | 60,05 | 60,79 | 60,01 | 60,51 | 0,12% | 631.398,00 |
| 26.08.2025 | 60,15 | 61,10 | 59,86 | 60,44 | 0,82% | 716.063,00 |
| 25.08.2025 | 59,97 | 60,15 | 59,62 | 59,95 | -0,15% | 603.619,00 |
| 22.08.2025 | 59,00 | 60,59 | 58,83 | 60,04 | 2,00% | 565.726,00 |
| 21.08.2025 | 57,09 | 58,91 | 57,09 | 58,86 | 2,10% | 802.407,00 |
| 20.08.2025 | 58,18 | 58,18 | 57,01 | 57,65 | -0,77% | 709.834,00 |
| 19.08.2025 | 58,43 | 58,73 | 57,88 | 58,10 | -0,02% | 551.171,00 |