168,850$
-1,40%
Echtzeit-Aktienkurs Willis Lease Finance Corp.
Bid:
Ask:
Aktienkurse zur Willis Lease Finance Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 169,51 | 174,02 | 167,79 | 168,53 | -1,32% | 56.742,00 |
| 26.03.2026 | 172,00 | 181,00 | 170,21 | 170,79 | -3,10% | 50.552,00 |
| 25.03.2026 | 181,20 | 181,20 | 175,26 | 176,25 | -0,40% | 34.930,00 |
| 24.03.2026 | 174,12 | 178,35 | 173,12 | 176,96 | 1,11% | 29.259,00 |
| 23.03.2026 | 176,68 | 182,25 | 174,52 | 175,01 | 2,62% | 58.420,00 |
| 20.03.2026 | 174,58 | 175,52 | 166,55 | 170,54 | 0,01% | 85.842,00 |
| 19.03.2026 | 165,26 | 173,99 | 164,74 | 170,53 | 1,89% | 89.717,00 |
| 18.03.2026 | 164,74 | 169,21 | 164,74 | 167,37 | 0,23% | 37.403,00 |
| 17.03.2026 | 167,87 | 170,11 | 165,97 | 166,99 | -0,11% | 31.109,00 |
| 16.03.2026 | 167,47 | 170,50 | 165,86 | 167,18 | 1,19% | 44.755,00 |
| 13.03.2026 | 169,76 | 179,63 | 164,93 | 165,21 | -2,49% | 56.321,00 |
| 12.03.2026 | 179,19 | 184,99 | 167,98 | 169,43 | -6,66% | 61.052,00 |
| 11.03.2026 | 170,15 | 182,76 | 169,52 | 181,51 | 4,76% | 82.134,00 |
| 10.03.2026 | 175,08 | 178,52 | 160,05 | 173,27 | -2,60% | 124.393,00 |
| 09.03.2026 | 173,78 | 178,35 | 170,01 | 177,89 | -0,40% | 71.987,00 |
| 06.03.2026 | 180,65 | 187,76 | 177,01 | 178,61 | -3,82% | 75.749,00 |
| 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 |
| 02.01.2026 | 136,00 | 136,01 | 131,25 | 134,12 | -1,12% | 37.098,00 |
| 31.12.2025 | 137,50 | 137,50 | 134,82 | 135,64 | -1,58% | 45.248,00 |
| 30.12.2025 | 135,19 | 140,64 | 134,10 | 137,82 | 1,78% | 40.382,00 |
| 29.12.2025 | 135,80 | 137,00 | 133,58 | 135,41 | -0,96% | 35.898,00 |
| 26.12.2025 | 139,43 | 139,43 | 135,86 | 136,73 | 0,24% | 28.728,00 |
| 24.12.2025 | 141,00 | 141,21 | 135,81 | 136,40 | -2,95% | 27.905,00 |
| 23.12.2025 | 137,60 | 141,70 | 135,86 | 140,54 | 2,83% | 80.852,00 |
| 22.12.2025 | 134,40 | 138,87 | 133,50 | 136,68 | 1,69% | 71.041,00 |
| 19.12.2025 | 134,56 | 136,00 | 133,31 | 134,40 | -0,19% | 47.181,00 |
| 18.12.2025 | 133,53 | 134,68 | 131,95 | 134,65 | 1,87% | 38.451,00 |
| 17.12.2025 | 134,72 | 135,48 | 130,05 | 132,18 | -1,35% | 39.024,00 |
| 16.12.2025 | 136,00 | 137,43 | 133,68 | 133,99 | -1,00% | 36.912,00 |
| 15.12.2025 | 132,70 | 137,56 | 132,70 | 135,35 | 1,81% | 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 | 0,99% | 76.175,00 |
| 10.12.2025 | 128,24 | 136,80 | 128,24 | 134,69 | 3,58% | 78.107,00 |
| 09.12.2025 | 126,92 | 131,60 | 126,92 | 130,03 | 2,45% | 32.699,00 |
| 08.12.2025 | 131,05 | 131,87 | 126,56 | 126,92 | -3,14% | 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% | 35.533,00 |
| 03.12.2025 | 120,80 | 126,44 | 120,70 | 126,44 | 5,03% | 30.821,00 |
| 02.12.2025 | 118,35 | 122,92 | 118,35 | 120,39 | 1,01% | 48.795,00 |
| 01.12.2025 | 120,54 | 121,95 | 117,90 | 119,19 | -2,87% | 36.151,00 |
| 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 | 4,31% | 36.692,00 |
| 24.11.2025 | 119,40 | 121,27 | 114,14 | 115,05 | -3,93% | 57.886,00 |
| 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 | 0,17% | 39.870,00 |
| 18.11.2025 | 125,41 | 127,44 | 123,02 | 123,38 | -1,63% | 46.540,00 |
| 17.11.2025 | 130,09 | 132,10 | 124,58 | 125,43 | -4,02% | 70.836,00 |
| 14.11.2025 | 129,02 | 135,00 | 128,90 | 130,68 | 1,40% | 93.248,00 |
| 13.11.2025 | 121,50 | 129,94 | 119,70 | 128,88 | 5,67% | 87.849,00 |
| 12.11.2025 | 121,61 | 123,51 | 120,40 | 121,96 | 1,28% | 32.957,00 |
| 11.11.2025 | 122,20 | 122,50 | 120,18 | 120,42 | -0,99% | 32.447,00 |
| 10.11.2025 | 120,70 | 123,98 | 120,01 | 121,62 | 1,03% | 45.635,00 |
| 07.11.2025 | 122,41 | 123,13 | 119,02 | 120,38 | -2,69% | 49.888,00 |
| 06.11.2025 | 119,61 | 124,80 | 118,01 | 123,71 | 2,66% | 51.997,00 |
| 05.11.2025 | 118,90 | 123,35 | 116,57 | 120,51 | 1,60% | 98.225,00 |
| 04.11.2025 | 127,72 | 131,90 | 115,21 | 118,61 | -5,96% | 106.825,00 |
| 03.11.2025 | 128,36 | 128,44 | 124,90 | 126,13 | -1,75% | 97.573,00 |