25,195$
0,02%
Echtzeit-Aktienkurs Air Lease Corp
Bid:
Ask:
Aktienkurse zur Air Lease Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2024 | 25,19 | 25,19 | 25,18 | 25,18 | -0,04% | 26.122,00 |
| 15.10.2024 | 25,19 | 25,19 | 25,18 | 25,19 | 0,03% | 14.115,00 |
| 14.10.2024 | 25,18 | 25,19 | 25,18 | 25,18 | -0,03% | 4.841,00 |
| 11.10.2024 | 25,18 | 25,19 | 25,18 | 25,19 | 0,08% | 17.060,00 |
| 10.10.2024 | 25,17 | 25,18 | 25,17 | 25,17 | 0,04% | 9.204,00 |
| 09.10.2024 | 25,16 | 25,17 | 25,16 | 25,16 | 0,00% | 28.143,00 |
| 08.10.2024 | 25,16 | 25,17 | 25,16 | 25,16 | 0,04% | 10.537,00 |
| 07.10.2024 | 25,15 | 25,17 | 25,15 | 25,15 | -0,02% | 6.743,00 |
| 04.10.2024 | 25,14 | 25,16 | 25,14 | 25,15 | 0,02% | 5.288,00 |
| 03.10.2024 | 25,13 | 25,15 | 25,13 | 25,15 | 0,12% | 5.783,00 |
| 02.10.2024 | 25,13 | 25,14 | 25,12 | 25,12 | 0,00% | 1.710.419,00 |
| 01.10.2024 | 25,13 | 25,14 | 25,10 | 25,12 | 0,00% | 450.845,00 |
| 30.09.2024 | 25,12 | 25,14 | 25,12 | 25,12 | -0,04% | 61.739,00 |
| 27.09.2024 | 25,11 | 25,13 | 25,11 | 25,13 | 0,12% | 11.969,00 |
| 26.09.2024 | 25,10 | 25,12 | 25,10 | 25,10 | 0,00% | 58.391,00 |
| 25.09.2024 | 25,10 | 25,11 | 25,10 | 25,10 | 0,00% | 20.694,00 |
| 24.09.2024 | 25,09 | 25,10 | 25,09 | 25,10 | 0,00% | 20.305,00 |
| 23.09.2024 | 25,09 | 25,10 | 25,08 | 25,10 | 0,08% | 94.108,00 |
| 20.09.2024 | 25,09 | 25,10 | 25,08 | 25,08 | -0,04% | 52.241,00 |
| 19.09.2024 | 25,12 | 25,13 | 25,06 | 25,09 | -0,04% | 63.119,00 |
| 18.09.2024 | 25,15 | 25,18 | 25,10 | 25,10 | -0,04% | 13.007,00 |
| 17.09.2024 | 25,17 | 25,26 | 25,08 | 25,11 | -0,52% | 30.310,00 |
| 16.09.2024 | 25,25 | 25,25 | 25,13 | 25,24 | 0,16% | 14.386,00 |
| 13.09.2024 | 25,23 | 25,23 | 25,14 | 25,20 | 0,04% | 11.374,00 |
| 12.09.2024 | 25,14 | 25,19 | 25,11 | 25,19 | 0,30% | 10.643,00 |
| 11.09.2024 | 24,97 | 25,14 | 24,97 | 25,12 | 0,06% | 8.666,00 |
| 10.09.2024 | 25,14 | 25,14 | 24,99 | 25,10 | -0,04% | 20.866,00 |
| 09.09.2024 | 25,01 | 25,12 | 25,01 | 25,11 | 0,20% | 5.476,00 |
| 06.09.2024 | 25,06 | 25,12 | 25,00 | 25,06 | 0,04% | 9.280,00 |
| 05.09.2024 | 25,04 | 25,13 | 25,04 | 25,05 | -0,28% | 7.021,00 |
| 04.09.2024 | 25,11 | 25,13 | 25,06 | 25,12 | 0,12% | 9.731,00 |
| 03.09.2024 | 25,00 | 25,10 | 25,00 | 25,09 | 0,48% | 24.680,00 |
| 30.08.2024 | 25,06 | 25,10 | 24,83 | 24,97 | -2,31% | 115.421,00 |
| 29.08.2024 | 25,61 | 25,66 | 25,56 | 25,56 | -0,23% | 10.254,00 |
| 28.08.2024 | 25,66 | 25,66 | 25,50 | 25,62 | 0,27% | 6.694,00 |
| 27.08.2024 | 25,56 | 25,74 | 25,52 | 25,55 | -0,12% | 8.230,00 |
| 26.08.2024 | 25,51 | 25,61 | 25,48 | 25,58 | -0,12% | 5.613,00 |
| 23.08.2024 | 25,53 | 25,61 | 25,46 | 25,61 | 0,47% | 11.401,00 |
| 22.08.2024 | 25,50 | 25,53 | 25,45 | 25,49 | -0,08% | 15.057,00 |
| 21.08.2024 | 25,47 | 25,53 | 25,46 | 25,51 | 0,16% | 6.491,00 |
| 20.08.2024 | 25,39 | 25,47 | 25,39 | 25,47 | 0,00% | 2.957,00 |
| 19.08.2024 | 25,47 | 25,48 | 25,38 | 25,47 | 0,00% | 12.654,00 |
| 16.08.2024 | 25,30 | 25,47 | 25,26 | 25,47 | 0,32% | 5.088,00 |
| 15.08.2024 | 25,31 | 25,44 | 25,19 | 25,39 | 0,36% | 11.354,00 |
| 14.08.2024 | 25,33 | 25,39 | 25,18 | 25,30 | 0,08% | 48.225,00 |
| 13.08.2024 | 25,48 | 25,48 | 25,23 | 25,28 | -0,47% | 104.659,00 |
| 12.08.2024 | 25,38 | 25,48 | 25,38 | 25,40 | -0,51% | 5.315,00 |
| 09.08.2024 | 25,26 | 25,58 | 25,18 | 25,53 | 0,55% | 19.571,00 |
| 08.08.2024 | 25,13 | 25,39 | 25,11 | 25,39 | 0,71% | 14.625,00 |
| 07.08.2024 | 25,04 | 25,39 | 25,00 | 25,21 | 1,04% | 21.402,00 |
| 06.08.2024 | 24,56 | 24,98 | 24,56 | 24,95 | 0,69% | 66.239,00 |
| 05.08.2024 | 24,73 | 24,78 | 24,13 | 24,78 | -1,00% | 84.736,00 |
| 02.08.2024 | 25,33 | 25,53 | 25,03 | 25,03 | -1,42% | 85.098,00 |
| 01.08.2024 | 25,57 | 25,67 | 25,36 | 25,39 | -1,17% | 24.255,00 |
| 31.07.2024 | 25,77 | 25,77 | 25,57 | 25,69 | 0,08% | 10.896,00 |
| 30.07.2024 | 25,78 | 25,78 | 25,66 | 25,67 | -0,19% | 8.536,00 |
| 29.07.2024 | 25,71 | 25,78 | 25,70 | 25,72 | 0,08% | 4.963,00 |
| 26.07.2024 | 25,65 | 25,70 | 25,60 | 25,70 | 0,34% | 2.900,00 |
| 25.07.2024 | 25,64 | 25,64 | 25,61 | 25,61 | -0,07% | 2.751,00 |
| 24.07.2024 | 25,66 | 25,69 | 25,62 | 25,63 | -0,02% | 5.710,00 |
| 23.07.2024 | 25,65 | 25,70 | 25,60 | 25,64 | -0,25% | 7.065,00 |
| 22.07.2024 | 25,59 | 25,78 | 25,59 | 25,70 | 0,00% | 13.994,00 |
| 19.07.2024 | 25,55 | 25,70 | 25,55 | 25,70 | 0,38% | 2.571,00 |
| 18.07.2024 | 25,64 | 25,64 | 25,55 | 25,60 | -0,07% | 3.711,00 |
| 17.07.2024 | 25,60 | 25,62 | 25,55 | 25,62 | -0,12% | 8.375,00 |
| 16.07.2024 | 25,54 | 25,77 | 25,54 | 25,65 | 0,73% | 5.852,00 |
| 15.07.2024 | 25,74 | 25,74 | 25,46 | 25,46 | -0,61% | 4.465,00 |
| 12.07.2024 | 25,60 | 25,65 | 25,56 | 25,62 | -0,04% | 6.166,00 |
| 11.07.2024 | 25,60 | 25,75 | 25,60 | 25,63 | 0,16% | 10.907,00 |
| 10.07.2024 | 25,42 | 25,67 | 25,35 | 25,59 | 1,07% | 25.253,00 |
| 09.07.2024 | 25,42 | 25,42 | 25,32 | 25,32 | -0,47% | 7.729,00 |
| 08.07.2024 | 25,44 | 25,44 | 25,29 | 25,44 | 0,04% | 14.036,00 |
| 05.07.2024 | 25,35 | 25,43 | 25,28 | 25,43 | 0,20% | 6.384,00 |
| 03.07.2024 | 25,23 | 25,43 | 25,21 | 25,38 | 0,51% | 9.976,00 |
| 02.07.2024 | 25,24 | 25,34 | 25,17 | 25,25 | 0,40% | 8.884,00 |
| 01.07.2024 | 25,24 | 25,27 | 25,15 | 25,15 | -0,36% | 17.585,00 |
| 28.06.2024 | 25,17 | 25,24 | 25,17 | 25,24 | 0,32% | 10.507,00 |
| 27.06.2024 | 25,27 | 25,29 | 25,16 | 25,16 | -0,24% | 13.506,00 |
| 26.06.2024 | 25,21 | 25,32 | 25,21 | 25,22 | -0,12% | 4.517,00 |
| 25.06.2024 | 25,25 | 25,28 | 25,22 | 25,25 | 0,20% | 4.575,00 |
| 24.06.2024 | 25,20 | 25,28 | 25,20 | 25,20 | 0,00% | 10.706,00 |
| 21.06.2024 | 25,29 | 25,39 | 25,20 | 25,20 | 0,20% | 8.179,00 |
| 20.06.2024 | 25,18 | 25,21 | 25,15 | 25,15 | 0,12% | 12.314,00 |
| 18.06.2024 | 25,20 | 25,34 | 25,12 | 25,12 | -0,24% | 10.598,00 |
| 17.06.2024 | 25,25 | 25,39 | 25,15 | 25,18 | 0,12% | 11.497,00 |
| 14.06.2024 | 25,45 | 25,47 | 25,15 | 25,15 | -0,98% | 5.304,00 |
| 13.06.2024 | 25,34 | 25,47 | 25,30 | 25,40 | 0,75% | 5.558,00 |
| 12.06.2024 | 25,39 | 25,49 | 25,19 | 25,21 | 0,04% | 7.736,00 |
| 11.06.2024 | 25,22 | 25,27 | 25,15 | 25,20 | -0,08% | 12.903,00 |
| 10.06.2024 | 25,27 | 25,27 | 25,16 | 25,22 | -0,16% | 8.303,00 |
| 07.06.2024 | 25,24 | 25,29 | 25,20 | 25,26 | -0,08% | 5.651,00 |
| 06.06.2024 | 25,15 | 25,28 | 25,15 | 25,28 | 0,16% | 11.121,00 |
| 05.06.2024 | 25,28 | 25,33 | 25,21 | 25,24 | 0,24% | 16.046,00 |
| 04.06.2024 | 25,17 | 25,27 | 25,17 | 25,18 | 0,08% | 10.984,00 |
| 03.06.2024 | 25,38 | 25,38 | 25,15 | 25,16 | -0,12% | 12.413,00 |
| 31.05.2024 | 25,12 | 25,27 | 25,10 | 25,19 | -1,91% | 93.423,00 |
| 30.05.2024 | 25,54 | 25,71 | 25,53 | 25,68 | 0,35% | 14.327,00 |
| 29.05.2024 | 25,52 | 25,59 | 25,52 | 25,59 | 0,00% | 11.643,00 |
| 28.05.2024 | 25,54 | 25,59 | 25,52 | 25,59 | 0,27% | 8.555,00 |
| 24.05.2024 | 25,51 | 25,59 | 25,51 | 25,52 | 0,04% | 23.974,00 |