49,283$
-0,28%
Echtzeit-Aktienkurs Air Lease Corp
Bid:
Ask:
Aktienkurse zur Air Lease Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 49,44 | 49,85 | 49,13 | 49,27 | -0,30% | 602.159,00 |
| 16.05.2024 | 49,98 | 50,07 | 49,17 | 49,42 | -1,49% | 552.514,00 |
| 15.05.2024 | 49,79 | 50,43 | 49,70 | 50,17 | 1,56% | 710.495,00 |
| 14.05.2024 | 49,19 | 49,58 | 48,81 | 49,40 | 1,06% | 605.739,00 |
| 13.05.2024 | 49,28 | 49,32 | 48,79 | 48,88 | -0,45% | 570.404,00 |
| 10.05.2024 | 50,04 | 50,20 | 48,86 | 49,10 | -1,37% | 790.605,00 |
| 09.05.2024 | 49,01 | 49,84 | 48,88 | 49,78 | 1,67% | 880.679,00 |
| 08.05.2024 | 47,33 | 49,00 | 47,01 | 48,96 | 2,45% | 1.436.766,00 |
| 07.05.2024 | 47,01 | 48,27 | 46,22 | 47,79 | -7,29% | 3.284.440,00 |
| 06.05.2024 | 51,80 | 51,99 | 51,34 | 51,55 | 0,27% | 1.329.806,00 |
| 03.05.2024 | 51,35 | 51,66 | 50,93 | 51,41 | 1,24% | 728.257,00 |
| 02.05.2024 | 51,12 | 51,17 | 50,38 | 50,78 | 0,97% | 642.930,00 |
| 01.05.2024 | 50,17 | 51,02 | 49,87 | 50,29 | 0,10% | 898.437,00 |
| 30.04.2024 | 51,57 | 51,78 | 50,16 | 50,24 | -3,42% | 938.458,00 |
| 29.04.2024 | 51,71 | 52,13 | 51,62 | 52,02 | 0,70% | 838.241,00 |
| 26.04.2024 | 51,72 | 52,31 | 51,57 | 51,66 | 0,19% | 742.166,00 |
| 25.04.2024 | 50,75 | 51,62 | 50,40 | 51,56 | 0,31% | 664.762,00 |
| 24.04.2024 | 51,21 | 51,65 | 50,97 | 51,40 | 0,76% | 873.814,00 |
| 23.04.2024 | 49,71 | 51,06 | 49,52 | 51,01 | 2,95% | 1.081.141,00 |
| 22.04.2024 | 49,15 | 49,98 | 48,90 | 49,55 | 1,06% | 642.621,00 |
| 19.04.2024 | 48,76 | 49,42 | 48,76 | 49,03 | 0,62% | 875.024,00 |
| 18.04.2024 | 48,91 | 49,70 | 48,61 | 48,73 | 0,19% | 646.279,00 |
| 17.04.2024 | 48,93 | 49,22 | 48,49 | 48,64 | 0,37% | 788.144,00 |
| 16.04.2024 | 48,29 | 48,71 | 47,74 | 48,46 | 0,50% | 622.590,00 |
| 15.04.2024 | 49,01 | 49,45 | 47,99 | 48,22 | -0,68% | 577.388,00 |
| 12.04.2024 | 48,79 | 49,17 | 48,12 | 48,55 | -1,24% | 1.151.455,00 |
| 11.04.2024 | 48,84 | 49,25 | 47,94 | 49,16 | 0,76% | 1.000.854,00 |
| 10.04.2024 | 48,73 | 49,33 | 48,42 | 48,79 | -1,51% | 1.094.931,00 |
| 09.04.2024 | 50,36 | 50,56 | 49,47 | 49,54 | -1,71% | 1.046.384,00 |
| 08.04.2024 | 50,69 | 50,92 | 50,21 | 50,40 | -0,28% | 909.830,00 |
| 05.04.2024 | 49,93 | 50,64 | 49,93 | 50,54 | 0,74% | 1.134.797,00 |
| 04.04.2024 | 51,01 | 51,65 | 50,09 | 50,17 | -0,54% | 1.020.086,00 |
| 03.04.2024 | 50,15 | 50,69 | 49,95 | 50,44 | 0,60% | 1.189.013,00 |
| 02.04.2024 | 50,75 | 50,83 | 49,93 | 50,14 | -2,03% | 1.375.320,00 |
| 01.04.2024 | 51,51 | 51,65 | 50,74 | 51,18 | -0,51% | 1.086.292,00 |
| 28.03.2024 | 51,09 | 51,77 | 51,05 | 51,44 | 1,34% | 1.337.618,00 |
| 27.03.2024 | 50,37 | 50,86 | 50,06 | 50,76 | 0,89% | 1.159.680,00 |
| 26.03.2024 | 49,64 | 50,63 | 49,23 | 50,31 | 2,46% | 2.324.448,00 |
| 25.03.2024 | 48,25 | 49,66 | 48,07 | 49,10 | 1,68% | 1.929.665,00 |
| 22.03.2024 | 47,35 | 48,43 | 47,25 | 48,29 | 2,61% | 1.738.925,00 |
| 21.03.2024 | 46,82 | 47,39 | 46,75 | 47,06 | 0,88% | 874.414,00 |
| 20.03.2024 | 46,00 | 46,94 | 45,82 | 46,65 | 0,65% | 1.072.792,00 |
| 19.03.2024 | 46,38 | 46,75 | 45,84 | 46,35 | -0,52% | 1.362.483,00 |
| 18.03.2024 | 46,99 | 47,49 | 46,58 | 46,59 | -1,15% | 2.296.197,00 |
| 15.03.2024 | 46,76 | 47,75 | 46,52 | 47,13 | 1,60% | 22.684.348,00 |
| 14.03.2024 | 46,46 | 46,87 | 46,20 | 46,39 | -0,45% | 2.029.345,00 |
| 13.03.2024 | 45,47 | 47,06 | 45,47 | 46,60 | 2,26% | 2.075.885,00 |
| 12.03.2024 | 44,68 | 45,77 | 44,44 | 45,57 | 2,87% | 2.092.478,00 |
| 11.03.2024 | 43,54 | 44,54 | 43,47 | 44,30 | 1,14% | 1.876.762,00 |
| 08.03.2024 | 44,00 | 44,52 | 43,70 | 43,80 | -0,14% | 1.527.470,00 |
| 07.03.2024 | 43,79 | 44,29 | 43,43 | 43,86 | 1,06% | 1.807.578,00 |