178,250$
0,02%
Echtzeit-Aktienkurs Willis Lease Finance Corp
Bid:
Ask:
Aktienkurse zur Willis Lease Finance Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 173,78 | 178,35 | 170,01 | 177,78 | -0,24% | 71.987,00 |
| 06.03.2026 | 180,65 | 187,76 | 177,01 | 178,21 | -4,04% | 67,00 |
| 05.03.2026 | 192,50 | 192,50 | 181,20 | 185,71 | -4,78% | 66.854,00 |
| 04.03.2026 | 191,85 | 195,44 | 191,85 | 195,03 | 1,71% | 35.034,00 |
| 03.03.2026 | 190,36 | 195,00 | 186,03 | 191,75 | -2,22% | 39.236,00 |
| 02.03.2026 | 199,31 | 202,90 | 194,01 | 196,10 | -3,74% | 36.781,00 |
| 27.02.2026 | 199,35 | 203,71 | 198,10 | 203,71 | 0,48% | 39.395,00 |
| 26.02.2026 | 203,17 | 205,47 | 201,18 | 202,73 | -0,78% | 17.213,00 |
| 25.02.2026 | 205,18 | 206,13 | 202,00 | 204,32 | -0,45% | 25.870,00 |
| 24.02.2026 | 197,65 | 205,80 | 197,50 | 205,24 | 3,84% | 24.639,00 |
| 23.02.2026 | 205,61 | 206,00 | 197,50 | 197,65 | -3,68% | 28.649,00 |
| 20.02.2026 | 200,99 | 206,50 | 200,99 | 205,21 | 1,73% | 21.937,00 |
| 19.02.2026 | 200,71 | 202,63 | 200,26 | 201,73 | 0,49% | 21.346,00 |
| 18.02.2026 | 196,69 | 203,42 | 196,69 | 200,75 | 2,18% | 38.402,00 |
| 17.02.2026 | 197,79 | 199,03 | 192,00 | 196,47 | -0,15% | 42.406,00 |
| 13.02.2026 | 194,70 | 203,93 | 193,65 | 196,77 | 1,06% | 27.802,00 |
| 12.02.2026 | 203,48 | 206,11 | 192,64 | 194,70 | -3,37% | 40.623,00 |
| 11.02.2026 | 203,31 | 207,05 | 200,08 | 201,50 | -0,70% | 37.357,00 |
| 10.02.2026 | 200,71 | 204,08 | 200,00 | 202,92 | 0,26% | 22.818,00 |
| 09.02.2026 | 200,18 | 204,70 | 200,18 | 202,39 | 1,10% | 33.865,00 |
| 06.02.2026 | 197,18 | 201,98 | 197,18 | 200,18 | 3,32% | 27.722,00 |
| 05.02.2026 | 192,31 | 196,99 | 192,13 | 193,75 | 0,75% | 105.180,00 |
| 04.02.2026 | 187,78 | 193,21 | 186,80 | 192,31 | 2,98% | 89.836,00 |
| 03.02.2026 | 187,11 | 188,75 | 182,02 | 186,74 | -0,46% | 40.357,00 |
| 02.02.2026 | 181,51 | 188,76 | 181,51 | 187,61 | 2,92% | 53.950,00 |
| 30.01.2026 | 180,78 | 183,45 | 180,13 | 182,28 | -0,58% | 36.763,00 |
| 29.01.2026 | 177,88 | 183,35 | 177,00 | 183,35 | 3,78% | 40.645,00 |
| 28.01.2026 | 184,16 | 184,16 | 176,58 | 176,68 | -3,08% | 49.819,00 |
| 27.01.2026 | 183,23 | 185,71 | 181,88 | 182,29 | 0,41% | 40.983,00 |
| 26.01.2026 | 186,46 | 186,95 | 181,41 | 181,54 | -2,95% | 57.366,00 |
| 23.01.2026 | 188,05 | 189,07 | 185,10 | 187,05 | -1,24% | 44.402,00 |
| 22.01.2026 | 183,50 | 189,45 | 183,50 | 189,39 | 4,35% | 63.716,00 |
| 21.01.2026 | 178,18 | 182,30 | 174,22 | 181,50 | 3,01% | 65.442,00 |
| 20.01.2026 | 183,67 | 183,67 | 174,86 | 176,19 | -4,30% | 71.387,00 |
| 16.01.2026 | 172,44 | 184,83 | 172,44 | 184,10 | 6,52% | 85.077,00 |
| 15.01.2026 | 166,56 | 174,20 | 165,62 | 172,83 | 4,33% | 84.110,00 |
| 14.01.2026 | 160,96 | 167,47 | 160,69 | 165,66 | 3,45% | 76.078,00 |
| 13.01.2026 | 166,75 | 166,75 | 160,13 | 160,13 | -3,74% | 59.249,00 |
| 12.01.2026 | 155,71 | 166,89 | 155,23 | 166,35 | 6,76% | 65.969,00 |
| 09.01.2026 | 149,69 | 155,93 | 147,80 | 155,82 | 5,43% | 47.092,00 |
| 08.01.2026 | 148,35 | 150,59 | 144,49 | 147,80 | -0,61% | 77.921,00 |
| 07.01.2026 | 146,56 | 150,70 | 144,57 | 148,71 | 2,38% | 86.087,00 |
| 06.01.2026 | 141,60 | 145,62 | 141,17 | 145,26 | 2,38% | 38.827,00 |
| 05.01.2026 | 134,33 | 141,92 | 134,00 | 141,89 | 5,79% | 106.554,00 |