131,620$
-1,77%
Echtzeit-Aktienkurs Willis Lease Finance Corp
Bid:
Ask:
Aktienkurse zur Willis Lease Finance Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 134,72 | 135,48 | 130,05 | 132,18 | -1,51% | 38.609,00 |
| 16.12.2025 | 136,00 | 137,43 | 133,68 | 134,21 | -0,86% | 36.212,00 |
| 15.12.2025 | 132,70 | 137,56 | 132,70 | 135,38 | 1,83% | 38.419,00 |
| 12.12.2025 | 136,66 | 137,70 | 132,75 | 132,95 | -2,26% | 75.088,00 |
| 11.12.2025 | 133,60 | 141,71 | 133,60 | 136,03 | 0,81% | 76.174,00 |
| 10.12.2025 | 128,24 | 136,80 | 128,24 | 134,94 | 3,78% | 78.107,00 |
| 09.12.2025 | 126,92 | 131,60 | 126,92 | 130,03 | 2,49% | 27.099,00 |
| 08.12.2025 | 131,05 | 131,87 | 126,56 | 126,88 | -3,17% | 35.582,00 |
| 05.12.2025 | 127,84 | 131,24 | 127,84 | 131,03 | 2,29% | 50.769,00 |
| 04.12.2025 | 127,04 | 131,48 | 126,45 | 128,10 | 1,31% | 35.531,00 |
| 03.12.2025 | 120,80 | 126,44 | 120,70 | 126,44 | 5,03% | 30.818,00 |
| 02.12.2025 | 118,35 | 122,92 | 118,35 | 120,39 | 1,37% | 40.104,00 |
| 01.12.2025 | 120,54 | 121,95 | 117,90 | 118,76 | -3,22% | 36.150,00 |
| 28.11.2025 | 120,70 | 122,81 | 119,10 | 122,71 | 1,82% | 27.157,00 |
| 26.11.2025 | 118,85 | 121,61 | 118,06 | 120,52 | 0,42% | 30.519,00 |
| 25.11.2025 | 115,10 | 120,84 | 114,01 | 120,01 | 4,39% | 36.692,00 |
| 24.11.2025 | 119,40 | 120,53 | 114,14 | 114,96 | -4,01% | 57.606,00 |
| 21.11.2025 | 118,69 | 122,48 | 118,01 | 119,76 | 1,05% | 39.858,00 |
| 20.11.2025 | 123,68 | 124,85 | 118,33 | 118,52 | -4,10% | 37.031,00 |
| 19.11.2025 | 125,16 | 126,65 | 123,02 | 123,59 | -0,24% | 39.870,00 |
| 18.11.2025 | 125,41 | 127,09 | 123,02 | 123,89 | -1,14% | 46.523,00 |
| 17.11.2025 | 130,09 | 132,10 | 124,58 | 125,32 | -4,10% | 67.043,00 |
| 14.11.2025 | 129,02 | 135,00 | 128,90 | 130,68 | 1,59% | 93.248,00 |
| 13.11.2025 | 121,50 | 129,94 | 119,70 | 128,64 | 5,59% | 87.803,00 |
| 12.11.2025 | 121,61 | 123,51 | 120,40 | 121,83 | 1,17% | 32.955,00 |
| 11.11.2025 | 122,20 | 122,50 | 120,18 | 120,42 | -0,77% | 32.447,00 |
| 10.11.2025 | 120,70 | 123,98 | 120,01 | 121,35 | 0,81% | 45.635,00 |
| 07.11.2025 | 122,41 | 123,13 | 119,02 | 120,38 | -2,27% | 49.888,00 |
| 06.11.2025 | 119,61 | 124,80 | 118,01 | 123,18 | 2,33% | 51.990,00 |
| 05.11.2025 | 118,90 | 123,35 | 116,57 | 120,38 | 1,15% | 74.301,00 |
| 04.11.2025 | 127,72 | 131,90 | 115,21 | 119,01 | -5,64% | 106.824,00 |
| 03.11.2025 | 128,36 | 128,44 | 124,90 | 126,13 | -1,75% | 97.573,00 |
| 31.10.2025 | 132,67 | 133,82 | 127,78 | 128,38 | -1,65% | 66.627,00 |
| 30.10.2025 | 131,42 | 133,71 | 130,02 | 130,53 | -0,25% | 36.373,00 |
| 29.10.2025 | 129,89 | 132,58 | 129,39 | 130,86 | 0,41% | 45.753,00 |
| 28.10.2025 | 129,84 | 133,12 | 129,75 | 130,32 | 0,42% | 57.046,00 |
| 27.10.2025 | 132,76 | 133,50 | 129,50 | 129,77 | -1,32% | 40.572,00 |
| 24.10.2025 | 130,43 | 132,94 | 130,35 | 131,51 | 1,73% | 32.620,00 |
| 23.10.2025 | 129,89 | 129,92 | 128,01 | 129,27 | -0,22% | 23.322,00 |
| 22.10.2025 | 129,57 | 131,78 | 128,01 | 129,55 | -0,02% | 30.209,00 |
| 21.10.2025 | 130,52 | 132,58 | 129,50 | 129,57 | -0,28% | 23.848,00 |
| 20.10.2025 | 128,71 | 133,04 | 126,75 | 129,93 | 1,30% | 55.093,00 |
| 17.10.2025 | 132,00 | 132,68 | 127,23 | 128,26 | -2,97% | 71.790,00 |
| 16.10.2025 | 134,71 | 134,71 | 131,20 | 132,19 | -1,86% | 58.299,00 |
| 15.10.2025 | 136,17 | 136,17 | 133,54 | 134,70 | -0,32% | 72.675,00 |
| 14.10.2025 | 130,00 | 135,29 | 129,59 | 135,13 | 3,00% | 76.268,00 |
| 13.10.2025 | 131,61 | 133,82 | 129,35 | 131,20 | 1,65% | 56.436,00 |
| 10.10.2025 | 133,95 | 133,95 | 128,94 | 129,07 | -3,58% | 47.837,00 |
| 09.10.2025 | 135,37 | 135,37 | 132,50 | 133,86 | -1,16% | 43.170,00 |
| 08.10.2025 | 135,59 | 137,85 | 135,02 | 135,43 | 0,61% | 45.933,00 |
| 07.10.2025 | 137,51 | 137,98 | 134,61 | 134,61 | -1,54% | 47.980,00 |
| 06.10.2025 | 136,91 | 139,00 | 135,93 | 136,71 | 0,23% | 50.116,00 |
| 03.10.2025 | 137,12 | 138,85 | 136,17 | 136,39 | -0,55% | 9.560,00 |
| 02.10.2025 | 135,68 | 137,47 | 134,38 | 137,14 | 0,01% | 44.559,00 |
| 01.10.2025 | 136,46 | 138,18 | 135,06 | 137,12 | 0,05% | 90.804,00 |
| 30.09.2025 | 135,93 | 139,50 | 135,01 | 137,05 | 0,03% | 61.221,00 |
| 29.09.2025 | 141,30 | 141,99 | 135,35 | 137,01 | -2,99% | 64.888,00 |
| 26.09.2025 | 139,39 | 142,09 | 139,00 | 141,24 | 0,93% | 79.969,00 |
| 25.09.2025 | 140,13 | 143,52 | 138,63 | 139,94 | -1,13% | 47.250,00 |
| 24.09.2025 | 145,25 | 145,40 | 141,38 | 141,54 | -2,35% | 61.734,00 |
| 23.09.2025 | 149,32 | 149,40 | 143,35 | 144,95 | -2,45% | 46.836,00 |
| 22.09.2025 | 145,66 | 149,49 | 145,21 | 148,59 | 1,91% | 58.348,00 |
| 19.09.2025 | 150,41 | 151,03 | 145,52 | 145,81 | -2,71% | 178.227,00 |
| 18.09.2025 | 151,44 | 153,19 | 149,01 | 149,87 | -0,33% | 94.617,00 |
| 17.09.2025 | 148,40 | 155,00 | 147,49 | 150,37 | 1,39% | 70.870,00 |
| 16.09.2025 | 148,61 | 149,08 | 146,23 | 148,31 | -0,14% | 36.405,00 |
| 15.09.2025 | 147,22 | 151,35 | 147,22 | 148,52 | 0,49% | 46.712,00 |
| 12.09.2025 | 150,75 | 150,75 | 147,44 | 147,80 | -2,03% | 27.437,00 |
| 11.09.2025 | 147,78 | 151,42 | 147,78 | 150,86 | 2,42% | 54.670,00 |
| 10.09.2025 | 147,43 | 151,02 | 146,25 | 147,30 | 0,09% | 63.078,00 |
| 09.09.2025 | 149,38 | 149,93 | 146,81 | 147,17 | -1,62% | 42.698,00 |
| 08.09.2025 | 148,34 | 150,40 | 146,88 | 149,60 | 0,38% | 37.275,00 |
| 05.09.2025 | 148,68 | 149,21 | 145,60 | 149,03 | 0,56% | 30.818,00 |
| 04.09.2025 | 144,11 | 148,29 | 144,11 | 148,20 | 2,80% | 24.202,00 |
| 03.09.2025 | 144,32 | 147,16 | 143,39 | 144,17 | -0,71% | 40.333,00 |
| 02.09.2025 | 145,05 | 147,32 | 144,34 | 145,20 | -2,34% | 38.568,00 |
| 29.08.2025 | 149,50 | 153,02 | 147,34 | 148,68 | -0,88% | 39.113,00 |
| 28.08.2025 | 152,23 | 153,60 | 148,75 | 150,00 | -0,69% | 38.371,00 |
| 27.08.2025 | 150,87 | 157,55 | 149,51 | 151,04 | -0,68% | 31.003,00 |
| 26.08.2025 | 154,26 | 154,61 | 150,50 | 152,07 | -0,65% | 41.746,00 |
| 25.08.2025 | 155,13 | 156,73 | 151,87 | 153,06 | -0,74% | 51.615,00 |
| 22.08.2025 | 148,47 | 156,93 | 147,91 | 154,20 | 5,22% | 51.525,00 |
| 21.08.2025 | 145,43 | 148,49 | 145,07 | 146,55 | 0,07% | 56.390,00 |
| 20.08.2025 | 148,40 | 148,82 | 145,05 | 146,45 | -1,53% | 73.200,00 |
| 19.08.2025 | 153,89 | 155,47 | 148,70 | 148,73 | -3,90% | 43.592,00 |
| 18.08.2025 | 156,38 | 157,65 | 153,76 | 154,77 | -1,42% | 53.485,00 |
| 15.08.2025 | 162,96 | 162,96 | 156,24 | 157,00 | -3,53% | 54.450,00 |
| 14.08.2025 | 167,05 | 169,29 | 159,95 | 162,74 | -3,89% | 51.233,00 |
| 13.08.2025 | 160,73 | 171,37 | 160,33 | 169,32 | 5,71% | 97.036,00 |
| 12.08.2025 | 151,02 | 160,18 | 150,74 | 160,18 | 6,45% | 141.515,00 |
| 11.08.2025 | 148,39 | 150,99 | 146,79 | 150,48 | 0,64% | 103.542,00 |
| 08.08.2025 | 149,27 | 151,02 | 146,16 | 149,53 | 0,23% | 67.301,00 |
| 07.08.2025 | 150,00 | 150,00 | 139,00 | 149,18 | -0,13% | 85.542,00 |
| 06.08.2025 | 150,00 | 151,30 | 147,01 | 149,37 | 0,22% | 59.835,00 |
| 05.08.2025 | 141,08 | 150,00 | 141,08 | 149,04 | 7,82% | 78.459,00 |
| 04.08.2025 | 136,00 | 138,98 | 134,76 | 138,23 | 2,39% | 55.707,00 |
| 01.08.2025 | 137,60 | 141,27 | 132,50 | 135,00 | -4,65% | 73.887,00 |
| 31.07.2025 | 141,81 | 142,65 | 138,02 | 141,58 | -0,37% | 61.016,00 |
| 30.07.2025 | 141,95 | 143,64 | 140,06 | 142,11 | 1,34% | 45.297,00 |
| 29.07.2025 | 144,91 | 145,00 | 139,77 | 140,23 | -2,30% | 45.496,00 |