45,600€
0,44%
Echtzeit-Aktienkurs Air Lease Corporation
Bid:
Ask:
Aktienkurse zur Air Lease Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 45,00 | 45,50 | 45,00 | 45,50 | 0,22% | - |
| 16.05.2024 | 45,60 | 46,70 | 45,20 | 45,40 | -1,52% | - |
| 15.05.2024 | 45,60 | 46,40 | 45,50 | 46,10 | 1,10% | - |
| 14.05.2024 | 44,80 | 45,80 | 44,80 | 45,60 | 0,66% | - |
| 13.05.2024 | 43,80 | 45,80 | 43,80 | 45,30 | -0,66% | - |
| 10.05.2024 | 45,80 | 46,50 | 44,80 | 45,60 | -1,30% | - |
| 09.05.2024 | 44,80 | 46,20 | 44,80 | 46,20 | 1,32% | - |
| 08.05.2024 | 44,50 | 45,60 | 43,80 | 45,60 | 2,70% | - |
| 07.05.2024 | 45,40 | 46,10 | 42,80 | 44,40 | -7,11% | - |
| 06.05.2024 | 47,40 | 48,20 | 47,40 | 47,80 | 0,00% | - |
| 03.05.2024 | 46,80 | 48,00 | 45,70 | 47,80 | 1,06% | - |
| 02.05.2024 | 46,40 | 48,45 | 46,40 | 47,30 | 0,42% | - |
| 30.04.2024 | 48,60 | 48,70 | 47,00 | 47,10 | -2,89% | - |
| 29.04.2024 | 48,20 | 48,70 | 48,10 | 48,50 | 0,41% | - |
| 26.04.2024 | 47,60 | 48,80 | 47,60 | 48,30 | 0,42% | - |
| 25.04.2024 | 47,60 | 48,10 | 46,70 | 48,10 | 0,21% | - |
| 24.04.2024 | 47,20 | 48,30 | 47,00 | 48,00 | 0,63% | - |
| 23.04.2024 | 46,50 | 47,70 | 45,00 | 47,70 | 2,58% | - |
| 22.04.2024 | 45,60 | 46,90 | 45,60 | 46,50 | 1,09% | - |
| 19.04.2024 | 45,40 | 46,40 | 45,40 | 46,00 | 0,44% | - |
| 18.04.2024 | 45,00 | 46,60 | 45,00 | 45,80 | 0,44% | - |
| 17.04.2024 | 45,70 | 46,20 | 45,40 | 45,60 | 0,44% | - |
| 16.04.2024 | 45,40 | 45,90 | 44,80 | 45,40 | 0,00% | - |
| 15.04.2024 | 45,60 | 46,40 | 45,20 | 45,40 | -0,44% | - |
| 12.04.2024 | 45,40 | 46,20 | 45,20 | 45,60 | -0,44% | - |
| 11.04.2024 | 45,00 | 46,00 | 44,80 | 45,80 | 0,88% | - |
| 10.04.2024 | 45,20 | 45,90 | 45,10 | 45,40 | -0,44% | - |
| 09.04.2024 | 46,00 | 46,60 | 45,60 | 45,60 | -1,72% | - |
| 08.04.2024 | 46,40 | 47,00 | 46,30 | 46,40 | -0,43% | - |
| 05.04.2024 | 45,80 | 46,80 | 45,80 | 46,60 | 0,65% | - |
| 04.04.2024 | 46,00 | 47,50 | 46,00 | 46,30 | -0,43% | - |
| 03.04.2024 | 46,50 | 47,00 | 46,20 | 46,50 | -0,21% | - |
| 02.04.2024 | 47,70 | 47,70 | 46,40 | 46,60 | -2,31% | - |
| 28.03.2024 | 46,60 | 48,40 | 46,60 | 47,70 | 2,36% | - |
| 27.03.2024 | 46,50 | 47,10 | 46,20 | 46,60 | 0,65% | - |
| 26.03.2024 | 44,80 | 46,90 | 44,80 | 46,30 | 2,89% | - |
| 25.03.2024 | 44,20 | 45,80 | 43,00 | 45,00 | 0,67% | - |
| 22.03.2024 | 43,40 | 45,50 | 43,40 | 44,70 | 4,44% | - |
| 21.03.2024 | 42,20 | 43,60 | 42,20 | 42,80 | -0,93% | - |
| 20.03.2024 | 42,20 | 43,20 | 42,20 | 43,20 | 1,41% | - |
| 19.03.2024 | 42,80 | 43,20 | 42,20 | 42,60 | -0,70% | - |
| 18.03.2024 | 42,80 | 43,70 | 42,60 | 42,90 | -0,92% | - |
| 15.03.2024 | 42,60 | 43,80 | 41,60 | 43,30 | -0,46% | - |
| 14.03.2024 | 42,20 | 43,50 | 41,10 | 43,50 | 2,11% | - |
| 13.03.2024 | 41,20 | 43,40 | 40,90 | 42,60 | 4,16% | - |
| 12.03.2024 | 40,00 | 42,00 | 38,00 | 40,90 | 0,63% | - |
| 11.03.2024 | 40,01 | 41,05 | 38,69 | 40,65 | 1,61% | - |
| 08.03.2024 | 40,00 | 40,61 | 40,00 | 40,00 | -0,25% | - |