Echtzeit-Aktienkurs Fly Leasing Limited
Bid:
Ask:
Aktienkurse zur Fly Leasing Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 29,27 | 31,22 | 27,81 | 30,09 | 0,70% | 1.919.645,00 |
| 13.10.2025 | 28,63 | 30,33 | 28,60 | 29,88 | 5,36% | 1.529.321,00 |
| 10.10.2025 | 30,96 | 31,96 | 28,35 | 28,36 | -5,66% | 2.860.207,00 |
| 09.10.2025 | 32,20 | 33,32 | 29,78 | 30,06 | -3,03% | 4.144.917,00 |
| 08.10.2025 | 28,61 | 31,68 | 28,30 | 31,00 | 9,00% | 4.007.763,00 |
| 07.10.2025 | 29,25 | 29,79 | 28,13 | 28,44 | -2,23% | 2.618.914,00 |
| 06.10.2025 | 30,88 | 30,96 | 28,61 | 29,09 | 8,54% | 4.947.818,00 |
| 02.10.2025 | 26,98 | 28,24 | 26,05 | 26,80 | 0,49% | 3.377.218,00 |
| 01.10.2025 | 29,54 | 29,54 | 26,34 | 26,67 | -9,04% | 5.106.526,00 |
| 30.09.2025 | 31,76 | 32,00 | 27,55 | 29,32 | -20,67% | 7.673.008,00 |
| 29.09.2025 | 36,00 | 36,99 | 34,53 | 36,96 | 2,72% | 1.664.887,00 |
| 26.09.2025 | 37,60 | 37,66 | 35,01 | 35,98 | -4,46% | 1.652.846,00 |
| 25.09.2025 | 39,90 | 40,00 | 36,69 | 37,66 | -7,15% | 2.357.274,00 |
| 24.09.2025 | 42,26 | 42,63 | 40,27 | 40,56 | -3,29% | 1.541.138,00 |
| 23.09.2025 | 43,56 | 44,89 | 41,37 | 41,94 | -15,31% | 3.555.460,00 |
| 22.09.2025 | 46,31 | 49,59 | 45,66 | 49,52 | 9,56% | 2.174.111,00 |
| 19.09.2025 | 45,64 | 46,21 | 44,50 | 45,20 | -0,04% | 2.087.520,00 |
| 18.09.2025 | 43,93 | 45,60 | 43,80 | 45,22 | 4,29% | 597.088,00 |
| 17.09.2025 | 43,73 | 44,59 | 43,16 | 43,36 | -1,12% | 503.605,00 |
| 16.09.2025 | 44,00 | 45,45 | 43,58 | 43,85 | -0,02% | 610.869,00 |
| 15.09.2025 | 44,26 | 45,00 | 43,50 | 43,86 | 0,25% | 328.583,00 |
| 12.09.2025 | 43,01 | 43,76 | 42,35 | 43,75 | 1,82% | 369.498,00 |
| 11.09.2025 | 42,61 | 43,33 | 42,12 | 42,97 | 0,47% | 445.715,00 |
| 10.09.2025 | 43,98 | 44,24 | 42,53 | 42,77 | -3,97% | 723.024,00 |
| 09.09.2025 | 42,70 | 44,75 | 42,26 | 44,54 | 4,11% | 519.613,00 |
| 08.09.2025 | 42,55 | 43,24 | 41,75 | 42,78 | 0,35% | 1.035.564,00 |
| 05.09.2025 | 42,96 | 43,28 | 41,57 | 42,63 | -0,44% | 390.439,00 |
| 04.09.2025 | 44,40 | 44,99 | 42,27 | 42,82 | -3,52% | 771.007,00 |
| 03.09.2025 | 44,23 | 45,40 | 42,51 | 44,38 | 0,34% | 902.328,00 |
| 02.09.2025 | 45,00 | 46,09 | 43,61 | 44,23 | -2,51% | 508.308,00 |
| 29.08.2025 | 46,54 | 46,89 | 45,16 | 45,37 | -3,78% | 376.414,00 |
| 28.08.2025 | 47,67 | 48,95 | 46,94 | 47,15 | 0,26% | 570.664,00 |
| 27.08.2025 | 46,40 | 47,80 | 46,13 | 47,03 | 4,40% | 652.074,00 |
| 26.08.2025 | 44,69 | 45,26 | 44,45 | 45,05 | 0,73% | 294.397,00 |
| 25.08.2025 | 46,09 | 46,43 | 44,60 | 44,73 | -3,00% | 485.620,00 |
| 22.08.2025 | 46,05 | 46,91 | 45,00 | 46,11 | -0,35% | 1.016.600,00 |
| 21.08.2025 | 45,37 | 46,60 | 44,00 | 46,27 | 2,21% | 727.165,00 |
| 20.08.2025 | 45,43 | 47,00 | 45,00 | 45,27 | -0,46% | 1.433.535,00 |
| 19.08.2025 | 48,55 | 49,19 | 45,01 | 45,48 | -6,46% | 981.713,00 |
| 18.08.2025 | 47,00 | 48,73 | 46,33 | 48,62 | 2,70% | 610.240,00 |
| 15.08.2025 | 49,28 | 49,28 | 46,39 | 47,34 | -4,03% | 1.010.560,00 |
| 14.08.2025 | 50,21 | 51,25 | 46,31 | 49,33 | -2,80% | 1.878.470,00 |
| 13.08.2025 | 51,12 | 53,60 | 50,60 | 50,75 | -1,39% | 3.419.342,00 |
| 12.08.2025 | 53,78 | 55,00 | 51,34 | 51,47 | -4,02% | 1.821.507,00 |
| 11.08.2025 | 49,51 | 54,95 | 49,50 | 53,62 | 6,88% | 3.410.131,00 |
| 08.08.2025 | 54,85 | 57,07 | 49,11 | 50,17 | -16,87% | 8.576.232,00 |
| 07.08.2025 | 70,00 | 73,80 | 60,03 | 60,35 | 254,37% | 30.556.621,00 |
| 02.08.2021 | 17,02 | 17,04 | 17,02 | 17,03 | 0,00% | 74.619,00 |
| 30.07.2021 | 17,02 | 17,04 | 17,02 | 17,03 | 0,00% | 279.851,00 |
| 29.07.2021 | 17,00 | 17,05 | 17,00 | 17,03 | 0,00% | 374.367,00 |
| 28.07.2021 | 17,01 | 17,03 | 17,00 | 17,03 | 0,12% | 204.900,00 |
| 27.07.2021 | 17,00 | 17,02 | 16,99 | 17,01 | 0,00% | 212.443,00 |
| 26.07.2021 | 17,00 | 17,05 | 17,00 | 17,01 | 0,00% | 108.783,00 |
| 23.07.2021 | 17,01 | 17,02 | 16,99 | 17,01 | 0,12% | 139.392,00 |
| 22.07.2021 | 16,96 | 17,00 | 16,96 | 16,99 | 0,12% | 120.475,00 |
| 21.07.2021 | 16,96 | 17,04 | 16,96 | 16,97 | 0,06% | 176.067,00 |
| 20.07.2021 | 16,94 | 16,97 | 16,93 | 16,96 | 0,00% | 156.523,00 |
| 19.07.2021 | 16,92 | 16,96 | 16,92 | 16,96 | 0,06% | 220.676,00 |
| 16.07.2021 | 16,96 | 16,96 | 16,95 | 16,95 | 0,06% | 143.403,00 |
| 15.07.2021 | 16,94 | 16,96 | 16,94 | 16,94 | -0,12% | 228.379,00 |
| 14.07.2021 | 16,92 | 16,97 | 16,92 | 16,96 | 0,06% | 125.155,00 |
| 13.07.2021 | 16,94 | 16,96 | 16,91 | 16,95 | 0,00% | 276.480,00 |
| 12.07.2021 | 16,92 | 16,95 | 16,91 | 16,95 | 0,24% | 145.184,00 |
| 09.07.2021 | 16,91 | 16,94 | 16,91 | 16,91 | 0,00% | 183.242,00 |
| 08.07.2021 | 16,90 | 16,94 | 16,89 | 16,91 | 0,00% | 514.971,00 |
| 07.07.2021 | 16,95 | 16,96 | 16,91 | 16,91 | -0,24% | 227.904,00 |
| 06.07.2021 | 16,93 | 16,97 | 16,92 | 16,95 | 0,06% | 262.849,00 |
| 02.07.2021 | 16,94 | 16,95 | 16,91 | 16,94 | -0,06% | 127.385,00 |
| 01.07.2021 | 16,94 | 16,96 | 16,92 | 16,95 | 0,06% | 127.361,00 |
| 30.06.2021 | 16,93 | 16,94 | 16,93 | 16,94 | 0,00% | 432.438,00 |
| 29.06.2021 | 16,93 | 16,94 | 16,93 | 16,94 | 0,06% | 214.347,00 |
| 28.06.2021 | 16,93 | 16,94 | 16,93 | 16,93 | 0,00% | 146.250,00 |
| 25.06.2021 | 16,93 | 16,95 | 16,92 | 16,93 | -0,06% | 363.670,00 |
| 24.06.2021 | 16,94 | 16,94 | 16,93 | 16,94 | 0,00% | 260.479,00 |
| 23.06.2021 | 16,93 | 16,95 | 16,93 | 16,94 | 0,06% | 142.089,00 |
| 22.06.2021 | 16,94 | 16,94 | 16,93 | 16,93 | 0,00% | 167.604,00 |
| 21.06.2021 | 16,94 | 16,95 | 16,91 | 16,93 | -0,12% | 348.931,00 |
| 18.06.2021 | 16,93 | 16,95 | 16,91 | 16,95 | 0,06% | 321.940,00 |
| 17.06.2021 | 16,93 | 16,95 | 16,92 | 16,94 | 0,00% | 299.870,00 |
| 16.06.2021 | 16,93 | 16,94 | 16,93 | 16,94 | 0,00% | 156.841,00 |
| 15.06.2021 | 16,93 | 16,95 | 16,91 | 16,94 | 0,06% | 204.593,00 |
| 14.06.2021 | 16,90 | 16,93 | 16,90 | 16,93 | 0,18% | 216.722,00 |
| 11.06.2021 | 16,91 | 16,93 | 16,90 | 16,90 | 0,12% | 259.130,00 |
| 10.06.2021 | 16,93 | 16,95 | 16,86 | 16,88 | -0,18% | 247.186,00 |
| 09.06.2021 | 16,92 | 16,95 | 16,89 | 16,91 | -0,06% | 275.555,00 |
| 08.06.2021 | 16,92 | 16,95 | 16,92 | 16,92 | 0,00% | 196.772,00 |
| 07.06.2021 | 16,94 | 16,95 | 16,91 | 16,92 | -0,18% | 138.948,00 |
| 04.06.2021 | 16,93 | 16,96 | 16,93 | 16,95 | 0,06% | 85.260,00 |
| 03.06.2021 | 16,93 | 16,95 | 16,92 | 16,94 | 0,00% | 119.438,00 |
| 02.06.2021 | 16,93 | 16,95 | 16,93 | 16,94 | 0,06% | 105.234,00 |
| 01.06.2021 | 16,92 | 16,97 | 16,86 | 16,93 | 0,12% | 114.526,00 |
| 28.05.2021 | 16,89 | 16,92 | 16,83 | 16,91 | -0,06% | 363.309,00 |
| 27.05.2021 | 16,94 | 16,96 | 16,86 | 16,92 | -0,06% | 248.132,00 |
| 26.05.2021 | 16,94 | 16,96 | 16,91 | 16,93 | 0,00% | 218.680,00 |
| 25.05.2021 | 16,94 | 16,95 | 16,91 | 16,93 | -0,12% | 229.921,00 |
| 24.05.2021 | 16,91 | 16,95 | 16,90 | 16,95 | 0,00% | 80.500,00 |
| 21.05.2021 | 16,90 | 16,95 | 16,87 | 16,95 | 0,30% | 146.117,00 |
| 20.05.2021 | 16,88 | 16,90 | 16,85 | 16,90 | 0,24% | 136.510,00 |
| 19.05.2021 | 16,88 | 16,88 | 16,84 | 16,86 | -0,18% | 165.487,00 |
| 18.05.2021 | 16,91 | 16,93 | 16,88 | 16,89 | -0,12% | 116.160,00 |