45,600€
0,22%
Echtzeit-Aktienkurs Air Lease Corporation
Bid:
Ask:
Aktienkurse zur Air Lease Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 45,50 | 45,60 | 45,40 | 45,60 | 0,22% | - |
| 16.05.2024 | 45,70 | 46,40 | 45,20 | 45,50 | -0,44% | - |
| 15.05.2024 | 45,70 | 46,40 | 45,60 | 45,70 | 0,00% | - |
| 14.05.2024 | 45,30 | 45,80 | 45,10 | 45,70 | 0,88% | - |
| 13.05.2024 | 45,20 | 45,70 | 45,20 | 45,30 | -0,66% | - |
| 10.05.2024 | 46,60 | 46,60 | 45,40 | 45,60 | -1,30% | - |
| 09.05.2024 | 45,60 | 46,20 | 45,40 | 46,20 | 1,32% | - |
| 08.05.2024 | 44,40 | 45,60 | 43,70 | 45,60 | 2,70% | - |
| 07.05.2024 | 45,70 | 46,50 | 42,80 | 44,40 | -3,06% | 110,00 |
| 06.05.2024 | 47,80 | 48,20 | 45,60 | 45,80 | -4,18% | - |
| 03.05.2024 | 47,40 | 47,90 | 47,10 | 47,80 | 0,84% | - |
| 02.05.2024 | 47,10 | 47,90 | 46,80 | 47,40 | 0,64% | 1,00 |
| 30.04.2024 | 48,50 | 48,70 | 47,00 | 47,10 | -2,89% | - |
| 29.04.2024 | 48,30 | 48,70 | 48,00 | 48,50 | 0,62% | - |
| 26.04.2024 | 48,20 | 48,90 | 48,00 | 48,20 | 0,42% | - |
| 25.04.2024 | 48,00 | 48,10 | 47,00 | 48,00 | -0,21% | - |
| 24.04.2024 | 47,70 | 48,30 | 47,30 | 48,10 | 0,84% | - |
| 23.04.2024 | 46,50 | 47,70 | 45,80 | 47,70 | 2,36% | - |
| 22.04.2024 | 46,00 | 46,90 | 46,00 | 46,60 | 1,08% | - |
| 19.04.2024 | 45,80 | 46,40 | 45,60 | 46,10 | 0,88% | - |
| 18.04.2024 | 45,60 | 46,60 | 45,30 | 45,70 | 0,22% | - |
| 17.04.2024 | 46,10 | 46,20 | 45,50 | 45,60 | -0,22% | - |
| 16.04.2024 | 45,50 | 45,80 | 44,90 | 45,70 | 0,44% | - |
| 15.04.2024 | 45,30 | 46,50 | 45,20 | 45,50 | -0,22% | - |
| 12.04.2024 | 45,80 | 46,20 | 45,20 | 45,60 | -0,44% | - |
| 11.04.2024 | 45,40 | 46,00 | 44,80 | 45,80 | 0,66% | - |
| 10.04.2024 | 45,60 | 45,80 | 45,10 | 45,50 | -0,22% | - |
| 09.04.2024 | 46,40 | 46,50 | 45,60 | 45,60 | -2,36% | - |
| 08.04.2024 | 46,60 | 47,00 | 46,20 | 46,70 | 0,21% | - |
| 05.04.2024 | 46,40 | 46,70 | 46,10 | 46,60 | 0,65% | - |
| 04.04.2024 | 46,60 | 47,50 | 46,20 | 46,30 | -0,64% | - |
| 03.04.2024 | 46,60 | 46,90 | 46,30 | 46,60 | 0,00% | - |
| 02.04.2024 | 48,20 | 48,20 | 46,40 | 46,60 | -2,71% | 200,00 |
| 28.03.2024 | 47,00 | 48,20 | 46,80 | 47,90 | 2,57% | - |
| 27.03.2024 | 46,60 | 47,00 | 46,20 | 46,70 | 0,86% | - |
| 26.03.2024 | 44,40 | 46,80 | 44,40 | 46,30 | 1,98% | - |
| 25.03.2024 | 44,40 | 45,80 | 44,40 | 45,40 | 2,48% | - |
| 22.03.2024 | 43,30 | 45,00 | 43,20 | 44,30 | 3,02% | - |
| 21.03.2024 | 42,70 | 43,60 | 42,70 | 43,00 | -0,46% | - |
| 20.03.2024 | 42,70 | 43,20 | 42,30 | 43,20 | 1,41% | - |
| 19.03.2024 | 42,90 | 43,10 | 42,20 | 42,60 | -0,70% | - |
| 18.03.2024 | 43,40 | 43,60 | 42,80 | 42,90 | -0,69% | - |
| 15.03.2024 | 42,60 | 43,80 | 42,60 | 43,20 | 0,00% | - |
| 14.03.2024 | 42,50 | 43,40 | 42,40 | 43,20 | 1,65% | - |
| 13.03.2024 | 41,70 | 43,20 | 41,50 | 42,50 | 1,92% | - |
| 12.03.2024 | 40,70 | 42,00 | 40,50 | 41,70 | 2,71% | - |
| 11.03.2024 | 40,10 | 40,80 | 39,80 | 40,60 | 1,50% | - |
| 08.03.2024 | 40,10 | 40,60 | 40,00 | 40,00 | 0,50% | - |
| 07.03.2024 | 39,90 | 40,60 | 39,80 | 39,80 | -0,25% | - |
| 06.03.2024 | 39,30 | 40,40 | 39,20 | 39,90 | 1,27% | - |
| 05.03.2024 | 38,60 | 40,00 | 38,20 | 39,40 | 2,07% | - |
| 04.03.2024 | 38,80 | 39,40 | 36,80 | 38,60 | 5,18% | 685,00 |
| 01.03.2024 | 37,10 | 37,40 | 36,70 | 36,70 | -0,81% | - |
| 29.02.2024 | 37,00 | 37,10 | 36,40 | 37,00 | 1,09% | - |
| 28.02.2024 | 36,70 | 37,00 | 36,50 | 36,60 | -0,27% | - |
| 27.02.2024 | 36,40 | 37,50 | 36,40 | 36,70 | 0,27% | - |
| 26.02.2024 | 36,90 | 37,00 | 36,50 | 36,60 | -0,81% | - |
| 23.02.2024 | 36,80 | 37,50 | 36,40 | 36,90 | 0,54% | - |
| 22.02.2024 | 37,60 | 37,60 | 36,50 | 36,70 | -0,27% | - |
| 21.02.2024 | 37,50 | 37,60 | 36,40 | 36,80 | -1,87% | - |
| 20.02.2024 | 37,60 | 38,20 | 37,50 | 37,50 | -0,27% | - |
| 19.02.2024 | 37,60 | 38,20 | 37,60 | 37,60 | -1,83% | - |
| 16.02.2024 | 40,10 | 41,40 | 38,00 | 38,30 | -4,49% | 220,00 |
| 15.02.2024 | 39,50 | 41,30 | 39,20 | 40,10 | 1,52% | - |
| 14.02.2024 | 38,70 | 39,50 | 38,60 | 39,50 | 2,07% | - |
| 13.02.2024 | 39,50 | 39,80 | 38,00 | 38,70 | -2,03% | - |
| 12.02.2024 | 39,00 | 39,60 | 38,90 | 39,50 | 1,54% | - |
| 09.02.2024 | 39,30 | 39,30 | 38,60 | 38,90 | 0,00% | - |
| 08.02.2024 | 39,50 | 39,60 | 38,80 | 38,90 | -1,52% | - |
| 07.02.2024 | 39,50 | 39,70 | 39,20 | 39,50 | 0,00% | - |
| 06.02.2024 | 39,30 | 39,90 | 39,30 | 39,50 | 0,00% | - |
| 05.02.2024 | 39,90 | 40,00 | 39,10 | 39,50 | -1,00% | - |
| 02.02.2024 | 39,40 | 40,00 | 39,10 | 39,90 | 1,01% | - |
| 01.02.2024 | 38,70 | 39,50 | 38,60 | 39,50 | 1,80% | - |
| 31.01.2024 | 40,10 | 40,60 | 38,60 | 38,80 | -2,27% | - |
| 30.01.2024 | 39,90 | 40,00 | 39,50 | 39,70 | -0,25% | - |
| 29.01.2024 | 39,30 | 39,90 | 39,10 | 39,80 | 1,27% | - |
| 26.01.2024 | 39,10 | 39,50 | 39,00 | 39,30 | 0,51% | - |
| 25.01.2024 | 37,90 | 39,60 | 37,80 | 39,10 | 3,17% | - |
| 24.01.2024 | 38,20 | 38,40 | 37,80 | 37,90 | -0,79% | - |
| 23.01.2024 | 37,70 | 38,40 | 37,60 | 38,20 | 1,33% | - |
| 22.01.2024 | 37,40 | 37,70 | 37,00 | 37,70 | 1,62% | - |
| 19.01.2024 | 36,60 | 37,20 | 36,20 | 37,10 | 1,37% | - |
| 18.01.2024 | 36,60 | 37,10 | 35,70 | 36,60 | 0,00% | - |
| 17.01.2024 | 36,60 | 36,80 | 36,10 | 36,60 | 0,00% | - |
| 16.01.2024 | 36,40 | 36,70 | 36,00 | 36,60 | 0,55% | - |
| 15.01.2024 | 36,40 | 36,50 | 36,20 | 36,40 | -0,27% | - |
| 12.01.2024 | 36,80 | 37,40 | 36,40 | 36,50 | -0,82% | - |
| 11.01.2024 | 37,00 | 37,10 | 36,50 | 36,80 | -0,27% | - |
| 10.01.2024 | 36,60 | 37,20 | 36,60 | 36,90 | 0,00% | - |
| 09.01.2024 | 37,00 | 37,00 | 36,40 | 36,90 | 0,00% | - |
| 08.01.2024 | 37,10 | 37,10 | 36,30 | 36,90 | 0,00% | - |
| 05.01.2024 | 36,40 | 37,20 | 36,20 | 36,90 | 1,37% | - |
| 04.01.2024 | 36,10 | 36,60 | 35,90 | 36,40 | 0,83% | - |
| 03.01.2024 | 37,90 | 37,90 | 36,00 | 36,10 | -3,99% | - |
| 02.01.2024 | 38,00 | 38,40 | 37,50 | 37,60 | -1,05% | - |
| 29.12.2023 | 38,10 | 38,10 | 37,90 | 38,00 | 0,00% | - |
| 28.12.2023 | 37,60 | 38,10 | 37,60 | 38,00 | 0,80% | - |
| 27.12.2023 | 38,20 | 38,30 | 37,60 | 37,70 | -0,53% | - |
| 22.12.2023 | 37,60 | 38,40 | 37,40 | 37,90 | 0,80% | - |