63,640$
0,06%
Echtzeit-Aktienkurs Air Lease Corp.
Bid:
Ask:
Aktienkurse zur Air Lease Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 63,70 | 63,70 | 63,59 | 63,64 | 0,06% | 311.202,00 |
| 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 |
| 18.08.2025 | 57,31 | 58,14 | 57,07 | 58,11 | 1,48% | 456.330,00 |
| 15.08.2025 | 57,68 | 57,72 | 56,97 | 57,26 | -1,12% | 381.024,00 |
| 14.08.2025 | 58,06 | 58,06 | 57,33 | 57,91 | -0,69% | 650.144,00 |
| 13.08.2025 | 58,25 | 58,47 | 57,30 | 58,31 | 0,36% | 818.037,00 |
| 12.08.2025 | 55,82 | 58,12 | 55,66 | 58,10 | 5,37% | 1.050.178,00 |
| 11.08.2025 | 55,81 | 55,98 | 54,97 | 55,14 | -0,68% | 688.235,00 |
| 08.08.2025 | 55,67 | 56,11 | 55,34 | 55,52 | 0,45% | 539.800,00 |
| 07.08.2025 | 55,30 | 55,63 | 54,90 | 55,27 | 0,88% | 840.762,00 |
| 06.08.2025 | 55,20 | 55,67 | 54,28 | 54,79 | -0,22% | 1.116.034,00 |
| 05.08.2025 | 52,22 | 55,33 | 51,66 | 54,91 | -0,44% | 1.761.614,00 |
| 04.08.2025 | 54,69 | 55,43 | 54,19 | 55,15 | 1,47% | 1.200.975,00 |
| 01.08.2025 | 54,29 | 54,72 | 53,49 | 54,35 | -1,90% | 1.079.516,00 |
| 31.07.2025 | 56,97 | 56,97 | 55,27 | 55,40 | -1,32% | 913.155,00 |
| 30.07.2025 | 56,90 | 57,20 | 55,47 | 56,14 | -1,61% | 1.120.211,00 |
| 29.07.2025 | 57,77 | 58,10 | 56,99 | 57,06 | -0,47% | 886.592,00 |
| 28.07.2025 | 58,21 | 58,29 | 57,19 | 57,33 | -1,26% | 689.274,00 |
| 25.07.2025 | 57,69 | 58,21 | 57,44 | 58,06 | 0,71% | 669.656,00 |
| 24.07.2025 | 58,40 | 58,53 | 57,64 | 57,65 | -1,22% | 546.725,00 |
| 23.07.2025 | 57,76 | 58,64 | 57,76 | 58,36 | 1,48% | 702.380,00 |
| 22.07.2025 | 57,17 | 57,92 | 56,76 | 57,51 | 1,02% | 655.885,00 |
| 21.07.2025 | 57,64 | 57,86 | 56,87 | 56,93 | -1,03% | 501.650,00 |
| 18.07.2025 | 58,28 | 58,71 | 57,24 | 57,52 | -1,35% | 588.990,00 |
| 17.07.2025 | 58,25 | 58,94 | 57,97 | 58,31 | 0,02% | 670.496,00 |
| 16.07.2025 | 58,01 | 58,44 | 57,31 | 58,30 | 0,36% | 599.947,00 |
| 15.07.2025 | 59,34 | 59,34 | 58,00 | 58,09 | -1,76% | 671.855,00 |
| 14.07.2025 | 58,42 | 59,17 | 58,23 | 59,13 | 0,65% | 469.058,00 |
| 11.07.2025 | 58,47 | 59,10 | 58,11 | 58,75 | -0,44% | 559.373,00 |
| 10.07.2025 | 58,14 | 59,02 | 58,14 | 59,01 | 1,71% | 753.324,00 |
| 09.07.2025 | 58,82 | 58,83 | 57,65 | 58,02 | -0,75% | 653.533,00 |
| 08.07.2025 | 59,31 | 59,79 | 58,34 | 58,46 | -0,95% | 728.261,00 |
| 07.07.2025 | 59,53 | 60,41 | 58,75 | 59,02 | -1,22% | 800.569,00 |
| 03.07.2025 | 59,31 | 59,95 | 59,10 | 59,75 | 1,39% | 467.493,00 |
| 02.07.2025 | 58,65 | 59,22 | 58,29 | 58,93 | 0,70% | 882.055,00 |
| 01.07.2025 | 58,24 | 58,94 | 58,20 | 58,52 | 0,05% | 884.476,00 |
| 30.06.2025 | 58,78 | 58,94 | 58,15 | 58,49 | -0,37% | 732.702,00 |
| 27.06.2025 | 58,06 | 58,95 | 58,02 | 58,71 | 1,15% | 1.043.574,00 |
| 26.06.2025 | 56,96 | 58,24 | 56,81 | 58,04 | 2,15% | 644.993,00 |
| 25.06.2025 | 57,24 | 57,24 | 56,68 | 56,82 | -0,47% | 444.368,00 |
| 24.06.2025 | 57,03 | 57,45 | 56,72 | 57,09 | 1,17% | 513.265,00 |
| 23.06.2025 | 56,10 | 56,51 | 55,13 | 56,43 | -0,09% | 589.631,00 |
| 20.06.2025 | 56,71 | 56,89 | 56,21 | 56,48 | 0,14% | 815.824,00 |
| 18.06.2025 | 56,33 | 56,98 | 56,09 | 56,40 | 0,21% | 883.231,00 |
| 17.06.2025 | 56,53 | 57,20 | 56,18 | 56,28 | -1,00% | 629.524,00 |
| 16.06.2025 | 56,69 | 57,33 | 56,11 | 56,85 | 0,91% | 834.815,00 |
| 13.06.2025 | 56,50 | 57,55 | 56,13 | 56,34 | -2,17% | 881.777,00 |
| 12.06.2025 | 57,26 | 57,69 | 56,84 | 57,59 | -0,16% | 562.793,00 |
| 11.06.2025 | 57,86 | 58,27 | 57,54 | 57,68 | 0,44% | 647.874,00 |
| 10.06.2025 | 58,06 | 58,22 | 57,27 | 57,43 | -1,05% | 765.174,00 |
| 09.06.2025 | 58,41 | 58,41 | 57,73 | 58,04 | 0,66% | 758.383,00 |
| 06.06.2025 | 57,81 | 58,06 | 57,19 | 57,66 | 1,05% | 647.916,00 |
| 05.06.2025 | 57,17 | 57,39 | 56,53 | 57,06 | 0,58% | 674.545,00 |
| 04.06.2025 | 57,25 | 57,57 | 56,66 | 56,73 | -1,18% | 859.956,00 |
| 03.06.2025 | 56,79 | 57,52 | 56,51 | 57,41 | 0,97% | 842.717,00 |
| 02.06.2025 | 57,42 | 57,50 | 56,21 | 56,86 | -1,30% | 955.042,00 |
| 30.05.2025 | 57,88 | 58,03 | 57,07 | 57,61 | -1,03% | 857.801,00 |
| 29.05.2025 | 58,23 | 58,49 | 57,71 | 58,21 | 0,48% | 890.735,00 |
| 28.05.2025 | 58,21 | 58,42 | 57,62 | 57,93 | -0,74% | 1.124.536,00 |
| 27.05.2025 | 57,57 | 58,69 | 57,09 | 58,36 | 2,62% | 932.468,00 |
| 23.05.2025 | 55,95 | 56,99 | 55,59 | 56,87 | -0,42% | 565.367,00 |