Echtzeit-Aktienkurs Fly Leasing Limited
Bid:
Ask:
Aktienkurse zur Fly Leasing Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 46,44 | 47,31 | 44,00 | 46,49 | -5,83% | 22.284.200,00 |
| 28.05.2026 | 57,00 | 57,00 | 48,53 | 49,37 | -13,81% | 15.318.804,00 |
| 27.05.2026 | 58,67 | 62,15 | 55,25 | 57,28 | -2,60% | 11.663.818,00 |
| 26.05.2026 | 53,29 | 62,17 | 51,99 | 58,81 | 18,81% | 15.777.620,00 |
| 22.05.2026 | 42,93 | 50,02 | 42,93 | 49,50 | 15,49% | 8.821.802,00 |
| 21.05.2026 | 42,52 | 43,15 | 40,65 | 42,86 | -2,59% | 4.349.163,00 |
| 20.05.2026 | 43,63 | 45,10 | 41,80 | 44,00 | 3,36% | 5.779.466,00 |
| 19.05.2026 | 42,95 | 43,56 | 39,11 | 42,57 | -3,14% | 5.832.674,00 |
| 18.05.2026 | 43,31 | 47,71 | 42,34 | 43,95 | 8,71% | 9.863.396,00 |
| 15.05.2026 | 40,65 | 42,15 | 37,65 | 40,43 | -4,60% | 8.251.717,00 |
| 14.05.2026 | 39,66 | 43,60 | 38,28 | 42,38 | 7,65% | 8.358.658,00 |
| 13.05.2026 | 39,99 | 41,00 | 38,01 | 39,37 | 0,13% | 6.071.779,00 |
| 12.05.2026 | 36,96 | 40,23 | 36,25 | 39,32 | 2,82% | 7.167.606,00 |
| 11.05.2026 | 38,44 | 40,36 | 36,90 | 38,24 | -3,63% | 7.972.931,00 |
| 08.05.2026 | 33,32 | 40,40 | 32,78 | 39,68 | 22,62% | 11.917.290,00 |
| 07.05.2026 | 34,61 | 35,20 | 31,81 | 32,36 | -6,34% | 3.701.811,00 |
| 06.05.2026 | 32,66 | 35,99 | 32,20 | 34,55 | 9,61% | 7.950.281,00 |
| 05.05.2026 | 38,69 | 39,14 | 31,30 | 31,52 | -5,54% | 8.563.413,00 |
| 04.05.2026 | 33,80 | 34,48 | 32,35 | 33,37 | -1,27% | 4.959.760,00 |
| 01.05.2026 | 35,12 | 35,12 | 32,57 | 33,80 | -2,31% | 3.319.792,00 |
| 30.04.2026 | 33,75 | 35,45 | 33,10 | 34,60 | 3,31% | 4.144.183,00 |
| 29.04.2026 | 33,70 | 33,70 | 31,24 | 33,49 | -2,12% | 3.609.732,00 |
| 28.04.2026 | 33,56 | 34,85 | 32,79 | 34,22 | -0,85% | 3.393.982,00 |
| 27.04.2026 | 35,18 | 36,01 | 33,00 | 34,51 | -1,76% | 4.465.734,00 |
| 24.04.2026 | 39,18 | 39,31 | 35,00 | 35,13 | -8,85% | 4.973.597,00 |
| 23.04.2026 | 40,65 | 40,96 | 36,90 | 38,54 | -7,02% | 4.464.078,00 |
| 22.04.2026 | 43,45 | 45,75 | 39,22 | 41,45 | -1,52% | 6.833.600,00 |
| 21.04.2026 | 43,54 | 44,86 | 41,83 | 42,09 | -1,64% | 4.918.541,00 |
| 20.04.2026 | 43,04 | 46,30 | 42,25 | 42,79 | -2,13% | 4.886.665,00 |
| 17.04.2026 | 44,65 | 46,28 | 42,96 | 43,72 | -1,02% | 7.762.396,00 |
| 16.04.2026 | 38,04 | 44,32 | 37,08 | 44,17 | 17,41% | 9.149.317,00 |
| 15.04.2026 | 36,56 | 37,69 | 35,06 | 37,62 | 2,76% | 5.025.196,00 |
| 14.04.2026 | 40,41 | 40,99 | 34,08 | 36,61 | -5,64% | 9.972.824,00 |
| 13.04.2026 | 36,71 | 39,63 | 36,70 | 38,80 | 3,36% | 5.499.507,00 |
| 10.04.2026 | 37,50 | 39,75 | 36,15 | 37,54 | -0,08% | 6.902.083,00 |
| 09.04.2026 | 37,99 | 41,51 | 37,28 | 37,57 | -1,44% | 13.195.734,00 |
| 08.04.2026 | 38,10 | 39,86 | 36,03 | 38,12 | 7,17% | 9.681.612,00 |
| 07.04.2026 | 33,67 | 36,10 | 32,16 | 35,57 | 2,07% | 9.070.245,00 |
| 06.04.2026 | 33,87 | 35,80 | 32,56 | 34,85 | 5,83% | 10.061.549,00 |
| 02.04.2026 | 27,56 | 33,08 | 27,42 | 32,93 | 10,65% | 7.745.301,00 |
| 01.04.2026 | 29,12 | 31,37 | 28,84 | 29,76 | 4,53% | 9.837.527,00 |
| 31.03.2026 | 24,68 | 28,71 | 24,53 | 28,47 | 20,53% | 9.350.645,00 |
| 30.03.2026 | 24,02 | 24,61 | 22,78 | 23,62 | -0,36% | 5.325.213,00 |
| 27.03.2026 | 26,30 | 26,67 | 23,03 | 23,71 | -11,58% | 6.455.002,00 |
| 26.03.2026 | 26,90 | 28,12 | 25,72 | 26,81 | -2,62% | 6.403.967,00 |
| 25.03.2026 | 24,63 | 28,34 | 24,31 | 27,53 | 16,01% | 9.597.478,00 |
| 24.03.2026 | 23,64 | 24,30 | 22,57 | 23,73 | -1,17% | 5.139.932,00 |
| 23.03.2026 | 22,64 | 25,03 | 21,53 | 24,01 | 3,40% | 7.748.057,00 |
| 20.03.2026 | 25,55 | 27,17 | 22,12 | 23,22 | 1,13% | 16.002.398,00 |
| 19.03.2026 | 22,13 | 23,47 | 21,94 | 22,96 | -0,99% | 5.401.346,00 |
| 18.03.2026 | 24,07 | 24,49 | 23,05 | 23,19 | -5,66% | 3.616.951,00 |
| 17.03.2026 | 23,90 | 25,03 | 23,58 | 24,58 | 2,72% | 3.062.309,00 |
| 16.03.2026 | 23,90 | 25,19 | 22,77 | 23,93 | 1,96% | 3.622.028,00 |
| 13.03.2026 | 23,84 | 25,33 | 23,33 | 23,47 | 1,03% | 5.604.785,00 |
| 12.03.2026 | 23,70 | 25,17 | 22,91 | 23,23 | 12,77% | 14.211.550,00 |
| 11.03.2026 | 19,18 | 20,62 | 19,15 | 20,60 | 6,13% | 2.608.764,00 |
| 10.03.2026 | 20,16 | 20,16 | 18,81 | 19,41 | -6,55% | 824.265,00 |
| 09.03.2026 | 19,53 | 21,04 | 19,22 | 20,77 | 5,43% | 713.391,00 |
| 06.03.2026 | 19,98 | 21,16 | 19,54 | 19,70 | -3,34% | 479.244,00 |
| 05.03.2026 | 21,11 | 21,61 | 19,45 | 20,38 | -4,72% | 544.760,00 |
| 04.03.2026 | 20,84 | 21,93 | 20,71 | 21,39 | 2,59% | 642.241,00 |
| 03.03.2026 | 20,30 | 21,25 | 19,56 | 20,85 | -0,33% | 419.367,00 |
| 02.03.2026 | 18,50 | 21,45 | 18,11 | 20,92 | 8,62% | 936.534,00 |
| 27.02.2026 | 20,47 | 20,69 | 18,84 | 19,26 | -10,54% | 1.162.244,00 |
| 26.02.2026 | 20,38 | 21,78 | 20,05 | 21,53 | 5,80% | 650.403,00 |
| 25.02.2026 | 20,70 | 21,03 | 19,96 | 20,35 | -1,69% | 604.122,00 |
| 24.02.2026 | 19,98 | 20,72 | 19,12 | 20,70 | 3,60% | 467.570,00 |
| 23.02.2026 | 19,49 | 20,20 | 19,21 | 19,98 | 0,00% | 410.330,00 |
| 20.02.2026 | 21,00 | 21,76 | 19,84 | 19,98 | -7,20% | 2.110.372,00 |
| 19.02.2026 | 20,75 | 21,91 | 20,52 | 21,53 | 0,28% | 1.612.019,00 |
| 18.02.2026 | 20,35 | 22,00 | 20,16 | 21,47 | 5,35% | 2.743.896,00 |
| 17.02.2026 | 19,00 | 21,70 | 18,62 | 20,38 | 5,60% | 4.286.049,00 |
| 13.02.2026 | 19,10 | 20,40 | 18,94 | 19,30 | 0,89% | 2.315.717,00 |
| 12.02.2026 | 20,84 | 20,86 | 18,80 | 19,13 | -8,12% | 3.101.412,00 |
| 11.02.2026 | 23,10 | 23,29 | 20,45 | 20,82 | -9,48% | 3.629.802,00 |
| 10.02.2026 | 24,36 | 24,63 | 22,94 | 23,00 | -6,92% | 2.106.768,00 |
| 09.02.2026 | 24,00 | 25,32 | 23,40 | 24,71 | 3,48% | 2.963.556,00 |
| 06.02.2026 | 23,39 | 24,44 | 23,11 | 23,88 | 6,63% | 2.619.341,00 |
| 05.02.2026 | 23,19 | 24,43 | 21,95 | 22,40 | -8,25% | 2.341.477,00 |
| 04.02.2026 | 25,05 | 25,05 | 23,06 | 24,41 | -2,59% | 5.226.140,00 |
| 03.02.2026 | 23,70 | 25,12 | 22,95 | 25,06 | 9,62% | 5.368.086,00 |
| 02.02.2026 | 24,52 | 25,49 | 22,31 | 22,86 | -9,29% | 4.446.352,00 |
| 30.01.2026 | 26,50 | 27,77 | 24,41 | 25,20 | -6,98% | 2.962.657,00 |
| 29.01.2026 | 28,66 | 28,90 | 26,20 | 27,09 | -6,13% | 2.811.570,00 |
| 28.01.2026 | 29,33 | 30,19 | 27,24 | 28,86 | -1,67% | 3.526.354,00 |
| 27.01.2026 | 25,56 | 29,73 | 25,20 | 29,35 | 16,47% | 3.867.030,00 |
| 26.01.2026 | 29,33 | 29,33 | 24,84 | 25,20 | -13,49% | 4.711.133,00 |
| 23.01.2026 | 31,50 | 31,99 | 29,08 | 29,13 | -5,79% | 3.137.621,00 |
| 22.01.2026 | 29,48 | 31,15 | 28,89 | 30,92 | 6,99% | 2.527.525,00 |
| 21.01.2026 | 31,00 | 31,21 | 27,40 | 28,90 | -4,75% | 4.966.413,00 |
| 20.01.2026 | 31,45 | 34,37 | 30,29 | 30,34 | -9,19% | 4.034.332,00 |
| 16.01.2026 | 30,79 | 34,33 | 30,66 | 33,41 | 12,30% | 5.026.793,00 |
| 15.01.2026 | 29,70 | 30,88 | 28,92 | 29,75 | -0,87% | 2.361.960,00 |
| 14.01.2026 | 27,50 | 30,05 | 26,43 | 30,01 | 7,29% | 3.983.387,00 |
| 13.01.2026 | 31,42 | 31,50 | 27,46 | 27,97 | -8,11% | 3.747.093,00 |
| 12.01.2026 | 30,38 | 30,64 | 28,33 | 30,44 | 1,10% | 2.646.403,00 |
| 09.01.2026 | 28,45 | 31,00 | 26,51 | 30,11 | 7,57% | 4.235.215,00 |
| 08.01.2026 | 28,10 | 31,25 | 27,47 | 27,99 | 2,34% | 4.255.342,00 |
| 07.01.2026 | 26,26 | 29,01 | 25,30 | 27,35 | 3,40% | 3.681.502,00 |
| 06.01.2026 | 26,13 | 27,22 | 25,00 | 26,45 | 2,64% | 4.122.360,00 |