42,510$
-3,45%
Echtzeit-Aktienkurs Air Lease Corp
Bid:
Ask:
Aktienkurse zur Air Lease Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 43,81 | 44,31 | 42,43 | 42,48 | -3,52% | 687.885,00 |
| 05.09.2024 | 44,08 | 44,70 | 43,75 | 44,03 | 0,09% | 532.820,00 |
| 04.09.2024 | 43,63 | 44,72 | 43,63 | 43,99 | 0,27% | 515.363,00 |
| 03.09.2024 | 45,60 | 45,84 | 43,86 | 43,87 | -5,19% | 687.926,00 |
| 30.08.2024 | 45,79 | 46,30 | 45,41 | 46,27 | 1,23% | 450.388,00 |
| 29.08.2024 | 45,32 | 46,00 | 45,12 | 45,71 | 1,53% | 409.367,00 |
| 28.08.2024 | 45,10 | 45,30 | 44,84 | 45,02 | -0,75% | 393.907,00 |
| 27.08.2024 | 45,62 | 45,80 | 45,28 | 45,36 | -1,20% | 506.515,00 |
| 26.08.2024 | 46,41 | 46,79 | 45,76 | 45,91 | -0,35% | 574.096,00 |
| 23.08.2024 | 45,46 | 46,12 | 45,14 | 46,07 | 2,40% | 372.003,00 |
| 22.08.2024 | 45,52 | 45,71 | 44,91 | 44,99 | -1,03% | 380.858,00 |
| 21.08.2024 | 44,70 | 45,54 | 44,59 | 45,46 | 1,75% | 320.160,00 |
| 20.08.2024 | 45,13 | 45,35 | 44,59 | 44,68 | -1,52% | 357.564,00 |
| 19.08.2024 | 44,95 | 45,44 | 44,69 | 45,37 | 1,43% | 419.234,00 |
| 16.08.2024 | 45,34 | 45,71 | 44,70 | 44,73 | -1,58% | 567.940,00 |
| 15.08.2024 | 45,02 | 45,60 | 44,44 | 45,45 | 3,08% | 758.040,00 |
| 14.08.2024 | 43,80 | 44,21 | 43,71 | 44,09 | 1,19% | 470.501,00 |
| 13.08.2024 | 42,91 | 43,85 | 42,68 | 43,57 | 2,35% | 577.821,00 |
| 12.08.2024 | 43,09 | 43,50 | 42,45 | 42,57 | -0,98% | 672.334,00 |
| 09.08.2024 | 42,58 | 43,08 | 42,43 | 42,99 | 0,63% | 515.273,00 |
| 08.08.2024 | 42,83 | 43,12 | 42,29 | 42,72 | 0,99% | 920.681,00 |
| 07.08.2024 | 42,05 | 44,11 | 42,00 | 42,30 | -0,14% | 1.620.831,00 |
| 06.08.2024 | 40,96 | 42,83 | 40,75 | 42,36 | 4,00% | 1.363.301,00 |
| 05.08.2024 | 39,44 | 41,46 | 39,43 | 40,73 | -0,92% | 1.952.933,00 |
| 02.08.2024 | 41,20 | 42,76 | 39,75 | 41,11 | -13,83% | 3.273.623,00 |
| 01.08.2024 | 49,64 | 49,87 | 47,33 | 47,71 | -3,85% | 1.007.520,00 |
| 31.07.2024 | 49,18 | 50,48 | 48,61 | 49,62 | 1,68% | 662.946,00 |
| 30.07.2024 | 49,32 | 49,88 | 48,72 | 48,80 | -0,49% | 574.148,00 |
| 29.07.2024 | 50,01 | 50,20 | 48,92 | 49,04 | -0,87% | 796.729,00 |
| 26.07.2024 | 49,15 | 49,77 | 48,67 | 49,47 | 2,40% | 601.160,00 |
| 25.07.2024 | 47,68 | 48,99 | 47,51 | 48,31 | 1,43% | 694.883,00 |
| 24.07.2024 | 48,83 | 49,06 | 47,60 | 47,63 | -2,30% | 453.720,00 |
| 23.07.2024 | 48,82 | 49,06 | 48,53 | 48,75 | 0,83% | 512.981,00 |
| 22.07.2024 | 47,70 | 48,72 | 47,28 | 48,35 | 1,68% | 557.055,00 |
| 19.07.2024 | 47,82 | 47,94 | 46,87 | 47,55 | -0,98% | 834.010,00 |
| 18.07.2024 | 49,83 | 50,31 | 48,02 | 48,02 | -3,84% | 845.752,00 |
| 17.07.2024 | 49,33 | 50,56 | 49,33 | 49,94 | 0,12% | 626.385,00 |
| 16.07.2024 | 48,96 | 50,01 | 48,70 | 49,88 | 2,28% | 552.329,00 |
| 15.07.2024 | 48,00 | 49,50 | 47,65 | 48,77 | 2,07% | 715.634,00 |
| 12.07.2024 | 48,37 | 48,72 | 47,71 | 47,78 | -0,58% | 650.987,00 |
| 11.07.2024 | 46,29 | 48,23 | 45,82 | 48,06 | 4,71% | 1.253.274,00 |
| 10.07.2024 | 47,66 | 47,68 | 45,01 | 45,90 | -3,67% | 1.312.436,00 |
| 09.07.2024 | 47,60 | 48,10 | 47,21 | 47,65 | 0,02% | 576.064,00 |
| 08.07.2024 | 47,69 | 47,91 | 47,50 | 47,64 | 0,25% | 650.174,00 |
| 05.07.2024 | 47,41 | 47,98 | 46,88 | 47,52 | -0,44% | 1.135.458,00 |
| 03.07.2024 | 46,95 | 47,95 | 46,85 | 47,73 | 1,88% | 439.032,00 |
| 02.07.2024 | 46,47 | 47,03 | 46,17 | 46,85 | 0,43% | 545.226,00 |
| 01.07.2024 | 47,61 | 47,69 | 46,41 | 46,65 | -1,85% | 697.247,00 |
| 28.06.2024 | 48,32 | 48,46 | 46,99 | 47,53 | -0,88% | 1.139.561,00 |
| 27.06.2024 | 47,78 | 48,11 | 47,59 | 47,95 | 0,19% | 638.361,00 |
| 26.06.2024 | 47,36 | 48,07 | 47,29 | 47,86 | -0,60% | 1.116.709,00 |
| 25.06.2024 | 47,29 | 48,45 | 47,09 | 48,15 | 1,95% | 1.406.629,00 |
| 24.06.2024 | 47,00 | 47,67 | 46,96 | 47,23 | 0,53% | 619.835,00 |
| 21.06.2024 | 46,45 | 47,20 | 46,12 | 46,98 | 1,27% | 1.523.881,00 |
| 20.06.2024 | 46,02 | 46,46 | 45,97 | 46,39 | 0,15% | 478.397,00 |
| 18.06.2024 | 45,38 | 46,37 | 45,38 | 46,32 | 2,21% | 565.424,00 |
| 17.06.2024 | 44,82 | 45,62 | 44,51 | 45,32 | 1,34% | 474.268,00 |
| 14.06.2024 | 44,65 | 45,06 | 44,15 | 44,72 | -1,54% | 531.075,00 |
| 13.06.2024 | 45,94 | 46,05 | 45,39 | 45,42 | -1,52% | 502.416,00 |
| 12.06.2024 | 46,29 | 46,84 | 44,96 | 46,12 | 2,04% | 507.931,00 |
| 11.06.2024 | 45,45 | 45,45 | 45,00 | 45,20 | -1,63% | 583.692,00 |
| 10.06.2024 | 45,35 | 46,45 | 45,35 | 45,95 | 0,02% | 536.252,00 |
| 07.06.2024 | 45,70 | 46,41 | 45,42 | 45,94 | -0,56% | 360.207,00 |
| 06.06.2024 | 46,92 | 47,16 | 46,17 | 46,20 | -1,62% | 398.606,00 |
| 05.06.2024 | 46,39 | 46,98 | 45,89 | 46,96 | 1,56% | 476.808,00 |
| 04.06.2024 | 46,80 | 46,93 | 45,99 | 46,24 | -2,20% | 490.385,00 |
| 03.06.2024 | 47,65 | 47,99 | 46,79 | 47,28 | -0,76% | 522.076,00 |
| 31.05.2024 | 47,40 | 47,70 | 46,71 | 47,64 | 1,21% | 869.512,00 |
| 30.05.2024 | 46,72 | 47,09 | 46,25 | 47,07 | 1,12% | 1.175.589,00 |
| 29.05.2024 | 47,35 | 47,68 | 46,42 | 46,55 | -2,74% | 1.113.732,00 |
| 28.05.2024 | 48,81 | 49,10 | 47,78 | 47,86 | -1,42% | 641.069,00 |
| 24.05.2024 | 48,04 | 48,64 | 47,85 | 48,55 | 1,74% | 441.948,00 |
| 23.05.2024 | 48,54 | 48,54 | 47,49 | 47,72 | -1,00% | 517.215,00 |
| 22.05.2024 | 48,69 | 48,80 | 47,79 | 48,20 | -1,17% | 675.916,00 |
| 21.05.2024 | 48,97 | 49,13 | 48,67 | 48,77 | -0,33% | 535.770,00 |
| 20.05.2024 | 49,20 | 49,41 | 48,91 | 48,93 | -0,69% | 703.770,00 |
| 17.05.2024 | 49,44 | 49,85 | 49,13 | 49,27 | -0,30% | 602.196,00 |
| 16.05.2024 | 49,98 | 50,07 | 49,17 | 49,42 | -1,49% | 552.500,00 |
| 15.05.2024 | 49,79 | 50,43 | 49,70 | 50,17 | 1,56% | 710.241,00 |
| 14.05.2024 | 49,19 | 49,58 | 48,81 | 49,40 | 1,06% | 605.484,00 |
| 13.05.2024 | 49,28 | 49,32 | 48,79 | 48,88 | -0,45% | 548.522,00 |
| 10.05.2024 | 50,04 | 50,20 | 48,86 | 49,10 | -1,37% | 790.605,00 |
| 09.05.2024 | 49,01 | 49,84 | 48,88 | 49,78 | 1,67% | 880.608,00 |
| 08.05.2024 | 47,33 | 49,00 | 47,01 | 48,96 | 2,45% | 1.399.449,00 |
| 07.05.2024 | 47,01 | 48,27 | 46,22 | 47,79 | -7,29% | 3.284.283,00 |
| 06.05.2024 | 51,80 | 51,99 | 51,34 | 51,55 | 0,27% | 1.310.939,00 |
| 03.05.2024 | 51,35 | 51,66 | 50,93 | 51,41 | 1,24% | 728.257,00 |
| 02.05.2024 | 51,12 | 51,17 | 50,38 | 50,78 | 0,97% | 642.617,00 |
| 01.05.2024 | 50,17 | 51,02 | 49,87 | 50,29 | 0,10% | 861.147,00 |
| 30.04.2024 | 51,57 | 51,78 | 50,16 | 50,24 | -3,42% | 938.343,00 |
| 29.04.2024 | 51,71 | 52,13 | 51,62 | 52,02 | 0,70% | 838.241,00 |
| 26.04.2024 | 51,72 | 52,31 | 51,57 | 51,66 | 0,19% | 742.166,00 |
| 25.04.2024 | 50,75 | 51,62 | 50,40 | 51,56 | 0,31% | 664.497,00 |
| 24.04.2024 | 51,21 | 51,65 | 50,97 | 51,40 | 0,76% | 873.619,00 |
| 23.04.2024 | 49,71 | 51,06 | 49,52 | 51,01 | 2,95% | 1.081.124,00 |
| 22.04.2024 | 49,15 | 49,98 | 48,90 | 49,55 | 1,06% | 642.514,00 |
| 19.04.2024 | 48,76 | 49,42 | 48,76 | 49,03 | 0,62% | 875.024,00 |
| 18.04.2024 | 48,91 | 49,70 | 48,61 | 48,73 | 0,19% | 602.930,00 |
| 17.04.2024 | 48,93 | 49,22 | 48,49 | 48,64 | 0,37% | 739.165,00 |
| 16.04.2024 | 48,29 | 48,71 | 47,74 | 48,46 | 0,50% | 622.566,00 |