42,800€
4,90%
Echtzeit-Aktienkurs Willis Lease Finance Corp.
Bid:
Ask:
Aktienkurse zur Willis Lease Finance Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 42,60 | 43,20 | 41,60 | 42,50 | 4,17% | - |
| 05.11.2026 | 40,80 | 40,80 | 40,80 | 40,80 | 9,09% | - |
| 04.11.2026 | 37,40 | 37,40 | 37,40 | 37,40 | -2,60% | - |
| 03.11.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 4,35% | - |
| 02.11.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 1,66% | - |
| 30.10.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 3,43% | - |
| 29.10.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | - |
| 28.10.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 4,73% | - |
| 27.10.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -1,74% | - |
| 26.10.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -2,27% | - |
| 23.10.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 6,02% | - |
| 22.10.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 1,84% | - |
| 21.10.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
| 20.10.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -3,59% | - |
| 19.10.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 16.10.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 2,44% | - |
| 15.10.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -3,53% | - |
| 14.10.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -1,73% | - |
| 13.10.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -3,35% | - |
| 12.10.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 1,70% | - |
| 09.10.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -2,22% | - |
| 08.10.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -3,23% | - |
| 07.10.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | - |
| 06.10.2026 | 37,60 | 37,60 | 37,60 | 37,60 | -5,53% | - |
| 05.10.2026 | 39,80 | 39,80 | 39,80 | 39,80 | -4,78% | - |
| 02.10.2026 | 41,80 | 41,80 | 41,80 | 41,80 | -5,00% | - |
| 01.10.2026 | 44,00 | 44,00 | 44,00 | 44,00 | 0,92% | - |
| 30.09.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -2,68% | - |
| 29.09.2026 | 44,80 | 44,80 | 44,80 | 44,80 | -3,03% | - |
| 28.09.2026 | 46,20 | 46,20 | 46,20 | 46,20 | 1,32% | - |
| 25.09.2026 | 45,60 | 45,60 | 45,60 | 45,60 | -1,30% | - |
| 24.09.2026 | 46,20 | 46,20 | 46,20 | 46,20 | -1,70% | - |
| 23.09.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 0,43% | - |
| 22.09.2026 | 46,80 | 46,80 | 46,80 | 46,80 | 0,00% | - |
| 21.09.2026 | 46,80 | 46,80 | 46,80 | 46,80 | -0,43% | - |
| 18.09.2026 | 47,00 | 47,00 | 47,00 | 47,00 | -0,84% | - |
| 17.09.2026 | 47,40 | 47,40 | 47,40 | 47,40 | 2,60% | - |
| 16.09.2026 | 46,20 | 46,20 | 46,20 | 46,20 | 1,32% | - |
| 15.09.2026 | 45,60 | 45,60 | 45,60 | 45,60 | -2,15% | - |
| 14.09.2026 | 46,60 | 46,60 | 46,60 | 46,60 | -2,10% | - |
| 11.09.2026 | 47,60 | 47,60 | 47,60 | 47,60 | -0,42% | - |
| 10.09.2026 | 47,80 | 47,80 | 47,80 | 47,80 | -1,24% | - |
| 09.09.2026 | 48,40 | 48,40 | 48,40 | 48,40 | 2,11% | - |
| 08.09.2026 | 47,40 | 47,40 | 47,40 | 47,40 | 0,00% | - |
| 07.09.2026 | 47,40 | 47,40 | 47,40 | 47,40 | 0,85% | - |
| 04.09.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 1,73% | - |
| 03.09.2026 | 46,20 | 46,20 | 46,20 | 46,20 | 1,76% | - |
| 02.09.2026 | 45,40 | 45,40 | 45,40 | 45,40 | -0,87% | - |
| 01.09.2026 | 45,80 | 45,80 | 45,80 | 45,80 | 1,78% | - |
| 31.08.2026 | 45,00 | 45,00 | 45,00 | 45,00 | -2,17% | - |
| 28.08.2026 | 46,00 | 46,00 | 46,00 | 46,00 | -0,86% | - |
| 27.08.2026 | 46,40 | 46,40 | 46,40 | 46,40 | 1,75% | - |
| 26.08.2026 | 45,60 | 45,60 | 45,60 | 45,60 | -2,15% | - |
| 25.08.2026 | 46,60 | 46,60 | 46,60 | 46,60 | 3,56% | - |
| 24.08.2026 | 45,00 | 45,00 | 45,00 | 45,00 | -0,88% | - |
| 21.08.2026 | 45,40 | 45,40 | 45,40 | 45,40 | -2,16% | - |
| 20.08.2026 | 46,40 | 46,40 | 46,40 | 46,40 | -3,33% | - |
| 19.08.2026 | 48,00 | 48,00 | 48,00 | 48,00 | -1,23% | - |
| 18.08.2026 | 48,60 | 48,60 | 48,60 | 48,60 | 0,41% | - |
| 17.08.2026 | 48,40 | 48,40 | 48,40 | 48,40 | 5,22% | - |
| 14.08.2026 | 46,00 | 46,00 | 46,00 | 46,00 | -4,96% | - |
| 13.08.2026 | 48,40 | 48,40 | 48,40 | 48,40 | -1,63% | - |
| 12.08.2026 | 46,80 | 49,20 | 46,80 | 49,20 | 2,93% | 1,00 |
| 11.08.2026 | 47,80 | 47,80 | 47,80 | 47,80 | -8,08% | - |
| 10.08.2026 | 52,00 | 52,00 | 52,00 | 52,00 | -4,59% | - |
| 07.08.2026 | 54,50 | 54,50 | 54,50 | 54,50 | -0,91% | - |
| 06.08.2026 | 55,00 | 55,00 | 55,00 | 55,00 | -8,33% | - |
| 05.08.2026 | 60,00 | 60,00 | 60,00 | 60,00 | -4,00% | - |
| 04.08.2026 | 62,50 | 62,50 | 62,50 | 62,50 | 1,63% | - |
| 03.08.2026 | 61,50 | 61,50 | 61,50 | 61,50 | -2,38% | - |
| 31.07.2026 | 63,00 | 63,00 | 63,00 | 63,00 | 5,00% | - |
| 30.07.2026 | 60,00 | 60,00 | 60,00 | 60,00 | -0,83% | - |
| 29.07.2026 | 60,50 | 60,50 | 60,50 | 60,50 | 1,68% | - |
| 28.07.2026 | 59,50 | 59,50 | 59,50 | 59,50 | -2,46% | - |
| 27.07.2026 | 61,00 | 61,00 | 61,00 | 61,00 | 5,17% | - |
| 24.07.2026 | 58,00 | 58,00 | 58,00 | 58,00 | 1,75% | - |
| 23.07.2026 | 55,00 | 57,00 | 55,00 | 57,00 | 2,70% | 274,00 |
| 22.07.2026 | 55,50 | 55,50 | 55,50 | 55,50 | 2,78% | - |
| 21.07.2026 | 54,00 | 54,00 | 54,00 | 54,00 | -1,22% | - |
| 20.07.2026 | 54,67 | 54,67 | 54,67 | 54,67 | 0,61% | - |
| 17.07.2026 | 54,33 | 54,33 | 54,33 | 54,33 | -7,91% | - |
| 16.07.2026 | 59,00 | 59,00 | 59,00 | 59,00 | -5,85% | - |
| 15.07.2026 | 62,67 | 62,67 | 62,67 | 62,67 | 0,53% | - |
| 14.07.2026 | 62,33 | 62,33 | 62,33 | 62,33 | 0,54% | - |
| 13.07.2026 | 62,00 | 62,00 | 62,00 | 62,00 | -3,63% | - |
| 10.07.2026 | 64,33 | 64,33 | 64,33 | 64,33 | 1,58% | - |
| 09.07.2026 | 63,33 | 63,33 | 63,33 | 63,33 | 0,00% | - |
| 08.07.2026 | 63,33 | 63,33 | 63,33 | 63,33 | -5,94% | - |
| 07.07.2026 | 67,33 | 67,33 | 67,33 | 67,33 | 2,54% | - |
| 06.07.2026 | 65,67 | 65,67 | 65,67 | 65,67 | 0,51% | - |
| 03.07.2026 | 65,33 | 65,33 | 65,33 | 65,33 | 0,51% | - |
| 02.07.2026 | 65,00 | 65,00 | 65,00 | 65,00 | 0,00% | - |
| 01.07.2026 | 65,00 | 65,00 | 65,00 | 65,00 | 0,00% | - |
| 30.06.2026 | 65,00 | 65,00 | 65,00 | 65,00 | 0,00% | - |
| 29.06.2026 | 65,00 | 65,00 | 65,00 | 65,00 | 3,72% | - |
| 26.06.2026 | 62,67 | 62,67 | 62,67 | 62,67 | -1,57% | - |
| 25.06.2026 | 63,67 | 63,67 | 63,67 | 63,67 | 3,80% | - |
| 24.06.2026 | 61,33 | 61,33 | 61,33 | 61,33 | 5,75% | - |
| 23.06.2026 | 58,00 | 58,00 | 58,00 | 58,00 | -1,14% | - |
| 22.06.2026 | 58,67 | 58,67 | 58,67 | 58,67 | 0,57% | - |