55,130$
-1,54%
Echtzeit-Aktienkurs Willis Lease Finance Corp
Bid:
Ask:
Aktienkurse zur Willis Lease Finance Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 58,85 | 58,85 | 55,10 | 55,13 | -1,54% | 1.481,00 |
| 03.05.2024 | 52,35 | 55,99 | 52,35 | 55,99 | 7,06% | 26.835,00 |
| 02.05.2024 | 50,06 | 53,77 | 50,06 | 52,30 | 7,84% | 15.361,00 |
| 01.05.2024 | 48,61 | 49,26 | 48,50 | 48,50 | -0,59% | 5.351,00 |
| 30.04.2024 | 48,25 | 49,03 | 48,10 | 48,79 | 1,01% | 9.314,00 |
| 29.04.2024 | 48,80 | 48,80 | 48,25 | 48,30 | -1,53% | 10.633,00 |
| 26.04.2024 | 48,76 | 49,05 | 48,43 | 49,05 | -0,16% | 6.183,00 |
| 25.04.2024 | 48,99 | 49,13 | 48,60 | 49,13 | -0,12% | 4.405,00 |
| 24.04.2024 | 48,88 | 49,19 | 48,59 | 49,19 | -0,53% | 7.531,00 |
| 23.04.2024 | 49,53 | 49,95 | 49,45 | 49,45 | 0,96% | 2.564,00 |
| 22.04.2024 | 49,45 | 49,45 | 48,98 | 48,98 | -1,82% | 6.874,00 |
| 19.04.2024 | 49,85 | 50,24 | 49,53 | 49,89 | -0,90% | 5.025,00 |
| 18.04.2024 | 50,47 | 50,92 | 49,59 | 50,35 | 1,50% | 3.803,00 |
| 17.04.2024 | 50,64 | 50,94 | 49,37 | 49,60 | -0,94% | 4.156,00 |
| 16.04.2024 | 49,87 | 51,48 | 48,50 | 50,07 | 2,46% | 23.541,00 |
| 15.04.2024 | 48,45 | 48,87 | 48,11 | 48,87 | -0,18% | 4.184,00 |
| 12.04.2024 | 49,65 | 49,65 | 48,90 | 48,96 | -1,49% | 3.645,00 |
| 11.04.2024 | 49,40 | 49,70 | 49,40 | 49,70 | -1,11% | 5.554,00 |
| 10.04.2024 | 49,35 | 50,26 | 49,01 | 50,26 | 1,27% | 4.328,00 |
| 09.04.2024 | 49,72 | 50,21 | 49,60 | 49,63 | 2,31% | 3.271,00 |
| 08.04.2024 | 48,51 | 48,51 | 48,51 | 48,51 | -3,11% | 1.417,00 |
| 05.04.2024 | 50,60 | 50,60 | 50,00 | 50,07 | -0,22% | 3.787,00 |
| 04.04.2024 | 50,01 | 50,18 | 49,99 | 50,18 | 1,35% | 2.611,00 |
| 03.04.2024 | 49,50 | 50,00 | 49,45 | 49,51 | 1,98% | 5.379,00 |
| 02.04.2024 | 48,50 | 49,47 | 48,36 | 48,55 | -0,86% | 6.816,00 |
| 01.04.2024 | 48,89 | 49,14 | 48,50 | 48,97 | -1,31% | 14.184,00 |
| 28.03.2024 | 49,52 | 49,62 | 49,30 | 49,62 | 0,24% | 6.701,00 |
| 27.03.2024 | 49,10 | 49,95 | 49,10 | 49,50 | 0,39% | 4.696,00 |
| 26.03.2024 | 49,95 | 49,95 | 49,30 | 49,31 | 0,02% | 6.179,00 |
| 25.03.2024 | 49,65 | 49,65 | 49,30 | 49,30 | -0,02% | 4.759,00 |
| 22.03.2024 | 48,96 | 49,63 | 48,96 | 49,31 | 0,02% | 8.385,00 |
| 21.03.2024 | 49,55 | 49,56 | 49,30 | 49,30 | -1,08% | 4.805,00 |
| 20.03.2024 | 49,29 | 49,84 | 48,48 | 49,84 | 1,20% | 8.163,00 |
| 19.03.2024 | 48,74 | 49,53 | 48,74 | 49,25 | 1,61% | 8.762,00 |
| 18.03.2024 | 48,01 | 48,51 | 47,31 | 48,47 | -0,08% | 10.383,00 |
| 15.03.2024 | 48,01 | 49,43 | 48,00 | 48,51 | 1,08% | 13.542,00 |
| 14.03.2024 | 49,65 | 49,75 | 46,70 | 47,99 | -2,16% | 23.909,00 |
| 13.03.2024 | 47,47 | 49,12 | 47,47 | 49,05 | 4,10% | 12.260,00 |
| 12.03.2024 | 47,16 | 47,58 | 47,12 | 47,12 | -0,70% | 2.203,00 |
| 11.03.2024 | 47,90 | 47,90 | 47,23 | 47,45 | -0,61% | 2.822,00 |
| 08.03.2024 | 48,47 | 48,47 | 47,44 | 47,74 | -1,55% | 5.337,00 |
| 07.03.2024 | 47,56 | 48,49 | 47,56 | 48,49 | 2,17% | 4.267,00 |
| 06.03.2024 | 47,05 | 47,85 | 47,05 | 47,46 | -0,08% | 3.658,00 |
| 05.03.2024 | 47,52 | 48,83 | 47,50 | 47,50 | -0,15% | 5.941,00 |
| 04.03.2024 | 48,18 | 48,73 | 47,56 | 47,57 | -0,65% | 9.351,00 |
| 01.03.2024 | 47,94 | 47,94 | 47,88 | 47,88 | -0,42% | 3.357,00 |
| 29.02.2024 | 49,45 | 49,45 | 47,88 | 48,08 | -0,23% | 3.795,00 |
| 28.02.2024 | 49,37 | 49,93 | 47,83 | 48,19 | 1,05% | 5.331,00 |
| 27.02.2024 | 48,71 | 48,71 | 47,69 | 47,69 | -0,79% | 2.401,00 |
| 26.02.2024 | 48,91 | 48,94 | 48,07 | 48,07 | -1,74% | 6.921,00 |
| 23.02.2024 | 49,49 | 49,60 | 48,92 | 48,92 | -0,47% | 4.789,00 |
| 22.02.2024 | 48,50 | 49,27 | 48,28 | 49,15 | 0,76% | 5.848,00 |
| 21.02.2024 | 47,85 | 48,78 | 47,85 | 48,78 | 1,94% | 2.000,00 |
| 20.02.2024 | 49,79 | 49,79 | 47,85 | 47,85 | -4,09% | 7.316,00 |
| 16.02.2024 | 48,70 | 50,00 | 48,37 | 49,89 | 0,63% | 7.932,00 |
| 15.02.2024 | 49,21 | 50,00 | 48,33 | 49,58 | 2,23% | 8.707,00 |
| 14.02.2024 | 47,57 | 48,71 | 47,57 | 48,50 | 2,36% | 5.171,00 |
| 13.02.2024 | 50,00 | 50,00 | 47,38 | 47,38 | -6,09% | 12.288,00 |
| 12.02.2024 | 50,12 | 51,00 | 50,00 | 50,45 | 1,71% | 4.814,00 |
| 09.02.2024 | 49,89 | 50,15 | 49,47 | 49,60 | 0,90% | 8.261,00 |
| 08.02.2024 | 48,05 | 49,61 | 47,40 | 49,16 | 2,52% | 10.259,00 |
| 07.02.2024 | 48,32 | 48,32 | 47,51 | 47,95 | -0,04% | 3.736,00 |
| 06.02.2024 | 47,79 | 48,20 | 47,36 | 47,97 | 0,06% | 3.394,00 |
| 05.02.2024 | 47,25 | 48,53 | 47,23 | 47,94 | 0,44% | 3.129,00 |
| 02.02.2024 | 48,55 | 49,33 | 47,72 | 47,73 | -1,41% | 4.733,00 |
| 01.02.2024 | 49,04 | 49,30 | 48,13 | 48,41 | -1,22% | 3.206,00 |
| 31.01.2024 | 49,78 | 49,97 | 49,01 | 49,01 | -1,61% | 5.758,00 |
| 30.01.2024 | 50,00 | 50,00 | 49,73 | 49,81 | 0,02% | 4.920,00 |
| 29.01.2024 | 50,00 | 50,01 | 49,25 | 49,80 | 0,40% | 9.380,00 |
| 26.01.2024 | 49,77 | 50,40 | 48,34 | 49,60 | -0,62% | 5.119,00 |
| 25.01.2024 | 47,50 | 50,23 | 47,50 | 49,91 | 6,17% | 9.925,00 |
| 24.01.2024 | 47,47 | 48,14 | 46,20 | 47,01 | 0,58% | 6.321,00 |
| 23.01.2024 | 49,54 | 49,54 | 46,74 | 46,74 | -5,54% | 13.119,00 |
| 22.01.2024 | 46,57 | 49,48 | 46,57 | 49,48 | 5,73% | 11.760,00 |
| 19.01.2024 | 46,28 | 46,80 | 46,20 | 46,80 | 1,25% | 23.507,00 |
| 18.01.2024 | 46,49 | 46,50 | 45,76 | 46,22 | -0,58% | 8.285,00 |
| 17.01.2024 | 46,50 | 46,87 | 45,50 | 46,49 | 0,41% | 7.053,00 |
| 16.01.2024 | 47,09 | 47,09 | 45,32 | 46,30 | -1,68% | 8.750,00 |
| 12.01.2024 | 47,75 | 47,75 | 47,01 | 47,09 | -1,33% | 5.636,00 |
| 11.01.2024 | 47,98 | 48,00 | 47,50 | 47,73 | -0,37% | 10.778,00 |
| 10.01.2024 | 48,33 | 48,33 | 47,55 | 47,90 | -0,19% | 16.598,00 |
| 09.01.2024 | 47,45 | 48,73 | 47,15 | 47,99 | 0,95% | 42.108,00 |
| 08.01.2024 | 47,26 | 48,52 | 47,26 | 47,54 | 0,59% | 5.924,00 |
| 05.01.2024 | 47,00 | 47,37 | 46,75 | 47,26 | -0,30% | 20.314,00 |
| 04.01.2024 | 47,55 | 47,55 | 47,40 | 47,40 | 0,77% | 4.449,00 |
| 03.01.2024 | 48,31 | 48,31 | 47,04 | 47,04 | -2,33% | 4.907,00 |
| 02.01.2024 | 48,50 | 48,71 | 48,01 | 48,16 | -1,47% | 3.888,00 |
| 29.12.2023 | 49,14 | 49,14 | 48,39 | 48,88 | -0,49% | 4.191,00 |
| 28.12.2023 | 48,37 | 49,15 | 48,21 | 49,12 | 3,72% | 15.810,00 |
| 27.12.2023 | 47,75 | 48,49 | 46,76 | 47,36 | -0,24% | 5.398,00 |
| 26.12.2023 | 47,85 | 48,16 | 47,10 | 47,47 | -1,47% | 5.288,00 |
| 22.12.2023 | 48,30 | 48,30 | 47,91 | 48,18 | -0,29% | 3.964,00 |
| 21.12.2023 | 47,34 | 48,54 | 47,34 | 48,32 | 1,49% | 5.637,00 |
| 20.12.2023 | 47,99 | 48,82 | 47,31 | 47,61 | 0,29% | 13.969,00 |
| 19.12.2023 | 47,80 | 47,99 | 47,47 | 47,47 | 0,47% | 4.288,00 |
| 18.12.2023 | 47,35 | 48,50 | 47,25 | 47,25 | -1,05% | 6.016,00 |
| 15.12.2023 | 48,16 | 48,49 | 47,27 | 47,75 | 0,00% | 24.726,00 |
| 14.12.2023 | 48,45 | 48,45 | 47,11 | 47,75 | -0,35% | 4.609,00 |
| 13.12.2023 | 47,20 | 47,92 | 46,13 | 47,92 | 2,68% | 14.004,00 |
| 12.12.2023 | 46,21 | 47,05 | 46,01 | 46,67 | -2,24% | 5.498,00 |