60,250€
2,12%
Echtzeit-Aktienkurs Willis Lease Finance Corp
Bid:
Ask:
Aktienkurse zur Willis Lease Finance Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 59,00 | 59,00 | 59,00 | 59,00 | 0,00% | - |
| 16.05.2024 | 59,00 | 59,00 | 59,00 | 59,00 | 0,00% | - |
| 15.05.2024 | 59,00 | 59,00 | 59,00 | 59,00 | -0,84% | - |
| 14.05.2024 | 59,50 | 59,50 | 59,50 | 59,50 | 0,85% | - |
| 13.05.2024 | 59,00 | 59,00 | 59,00 | 59,00 | 1,72% | - |
| 10.05.2024 | 58,00 | 58,00 | 58,00 | 58,00 | 5,45% | - |
| 09.05.2024 | 55,00 | 55,00 | 55,00 | 55,00 | 4,76% | - |
| 08.05.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 2,94% | - |
| 07.05.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -1,92% | - |
| 06.05.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 7,44% | - |
| 03.05.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 7,56% | - |
| 02.05.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | - |
| 30.04.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -0,88% | - |
| 29.04.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -0,44% | - |
| 26.04.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,88% | - |
| 25.04.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -2,59% | - |
| 24.04.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 1,31% | - |
| 23.04.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -0,87% | - |
| 22.04.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -1,70% | - |
| 19.04.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 2,17% | - |
| 18.04.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -1,71% | - |
| 17.04.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 2,63% | - |
| 16.04.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -0,87% | - |
| 15.04.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,44% | - |
| 12.04.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -1,29% | - |
| 11.04.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 0,87% | - |
| 10.04.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 3,60% | - |
| 09.04.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -3,48% | - |
| 08.04.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | - |
| 05.04.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,44% | - |
| 04.04.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 2,23% | - |
| 03.04.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -1,32% | - |
| 02.04.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,00% | - |
| 28.03.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,44% | - |
| 27.03.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | - |
| 26.03.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -0,44% | - |
| 25.03.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,44% | - |
| 22.03.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | - |
| 21.03.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,44% | - |
| 20.03.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 1,35% | - |
| 19.03.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -0,89% | - |
| 18.03.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 2,28% | - |
| 15.03.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -1,79% | - |
| 14.03.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 4,21% | - |
| 13.03.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -0,93% | - |
| 12.03.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -0,46% | - |
| 11.03.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,91% | - |
| 08.03.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 1,39% | - |
| 07.03.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -0,46% | - |
| 06.03.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | - |
| 05.03.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | - |
| 04.03.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -0,90% | - |
| 01.03.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
| 29.02.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,91% | - |
| 28.02.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -0,90% | - |
| 27.02.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -2,64% | - |
| 26.02.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,44% | - |
| 23.02.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,89% | - |
| 22.02.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 1,36% | - |
| 21.02.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -0,90% | - |
| 20.02.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | - |
| 19.02.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -1,33% | - |
| 16.02.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,89% | - |
| 15.02.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 1,82% | - |
| 14.02.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -5,58% | - |
| 13.02.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 2,19% | - |
| 12.02.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,44% | - |
| 09.02.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 3,65% | - |
| 08.02.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -0,90% | - |
| 07.02.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
| 06.02.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | - |
| 05.02.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -0,45% | - |
| 02.02.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -3,49% | - |
| 01.02.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | - |
| 31.01.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | - |
| 30.01.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | - |
| 29.01.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | - |
| 26.01.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 7,01% | - |
| 25.01.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,00% | - |
| 24.01.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -4,04% | - |
| 23.01.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 4,69% | - |
| 22.01.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,47% | - |
| 19.01.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |
| 18.01.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -0,93% | - |
| 17.01.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | - |
| 16.01.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 0,47% | - |
| 15.01.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -0,93% | - |
| 12.01.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -0,46% | - |
| 11.01.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | - |
| 10.01.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 1,40% | - |
| 09.01.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 0,94% | - |
| 08.01.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -0,93% | - |
| 05.01.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -2,27% | - |
| 04.01.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,92% | - |
| 03.01.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -0,91% | - |
| 02.01.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
| 29.12.2023 | 44,00 | 44,00 | 44,00 | 44,00 | 3,77% | - |
| 28.12.2023 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | - |
| 27.12.2023 | 42,60 | 42,60 | 42,60 | 42,60 | -2,74% | - |
| 22.12.2023 | 43,80 | 43,80 | 43,80 | 43,80 | 1,39% | - |