Echtzeit-Aktienkurs Aircastle Limited
Bid:
Ask:
Aktienkurse zur Aircastle Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2020 | 31,95 | 32,08 | 31,38 | 32,00 | 22,19% | - |
| 18.03.2020 | 26,19 | 26,19 | 26,19 | 26,19 | -6,96% | - |
| 17.03.2020 | 28,83 | 29,42 | 0,00 | 28,15 | -2,16% | - |
| 16.03.2020 | 30,28 | 30,47 | 0,00 | 28,77 | -8,38% | - |
| 13.03.2020 | 30,65 | 31,60 | 0,00 | 31,40 | 2,92% | - |
| 12.03.2020 | 31,04 | 31,78 | 0,00 | 30,51 | -3,57% | - |
| 11.03.2020 | 31,16 | 31,73 | 0,00 | 31,64 | 0,13% | - |
| 10.03.2020 | 32,41 | 32,41 | 0,00 | 31,60 | 0,02% | - |
| 09.03.2020 | 31,66 | 31,71 | 31,55 | 31,59 | -0,58% | - |
| 06.03.2020 | 31,87 | 31,87 | 31,39 | 31,78 | 1,73% | - |
| 05.03.2020 | 31,32 | 31,88 | 31,23 | 31,24 | -2,04% | - |
| 04.03.2020 | 31,97 | 31,97 | 31,30 | 31,89 | 0,13% | - |
| 03.03.2020 | 30,97 | 31,93 | 30,97 | 31,85 | -0,06% | - |
| 02.03.2020 | 31,28 | 31,92 | 0,00 | 31,87 | 0,06% | - |
| 28.02.2020 | 31,91 | 32,05 | 31,47 | 31,85 | -0,06% | - |
| 27.02.2020 | 31,80 | 31,87 | 31,78 | 31,87 | -0,75% | - |
| 26.02.2020 | 31,63 | 32,14 | 31,17 | 32,11 | -0,03% | - |
| 25.02.2020 | 32,20 | 32,20 | 32,01 | 32,12 | -0,28% | - |
| 24.02.2020 | 31,47 | 32,21 | 31,47 | 32,21 | -0,03% | - |
| 21.02.2020 | 32,14 | 32,25 | 32,14 | 32,22 | -0,03% | - |
| 20.02.2020 | 31,62 | 32,24 | 31,57 | 32,23 | 0,03% | - |
| 19.02.2020 | 32,25 | 32,26 | 32,20 | 32,22 | 0,03% | - |
| 18.02.2020 | 32,91 | 32,91 | 32,19 | 32,21 | 0,03% | - |
| 14.02.2020 | 32,34 | 32,35 | 32,20 | 32,20 | -0,05% | - |
| 13.02.2020 | 32,34 | 32,34 | 31,71 | 32,21 | -0,08% | - |
| 12.02.2020 | 32,20 | 32,26 | 31,57 | 32,24 | 0,12% | - |
| 11.02.2020 | 31,83 | 32,42 | 31,83 | 32,20 | 0,03% | - |
| 10.02.2020 | 31,59 | 32,21 | 31,59 | 32,19 | -0,03% | - |
| 07.02.2020 | 31,57 | 32,22 | 31,57 | 32,20 | 0,05% | - |
| 06.02.2020 | 31,54 | 32,21 | 31,54 | 32,18 | -0,02% | - |
| 04.02.2020 | 32,72 | 32,72 | 32,06 | 32,19 | 0,19% | - |
| 03.02.2020 | 31,65 | 32,30 | 31,65 | 32,13 | 0,09% | - |
| 31.01.2020 | 31,49 | 32,14 | 31,49 | 32,10 | 0,00% | - |
| 30.01.2020 | 31,45 | 32,13 | 31,45 | 32,10 | -0,03% | - |
| 29.01.2020 | 32,07 | 32,74 | 32,07 | 32,11 | 0,00% | - |
| 28.01.2020 | 31,45 | 32,14 | 31,45 | 32,11 | 0,03% | - |
| 27.01.2020 | 31,41 | 32,11 | 31,41 | 32,10 | -0,06% | - |
| 24.01.2020 | 31,46 | 32,13 | 31,46 | 32,12 | 0,16% | - |
| 23.01.2020 | 31,46 | 32,12 | 31,46 | 32,07 | -0,09% | - |
| 22.01.2020 | 31,12 | 32,10 | 31,12 | 32,10 | 0,09% | - |
| 21.01.2020 | 32,08 | 32,08 | 32,07 | 32,07 | -0,09% | - |
| 17.01.2020 | 32,07 | 32,17 | 32,07 | 32,10 | -0,06% | - |
| 16.01.2020 | 32,21 | 32,21 | 32,09 | 32,12 | -0,03% | - |
| 15.01.2020 | 32,02 | 32,13 | 32,02 | 32,13 | 0,16% | - |
| 14.01.2020 | 32,08 | 32,09 | 32,03 | 32,08 | 0,00% | - |
| 13.01.2020 | 32,08 | 32,10 | 32,00 | 32,08 | 0,03% | - |
| 10.01.2020 | 32,19 | 32,19 | 32,06 | 32,07 | 0,03% | - |
| 09.01.2020 | 32,08 | 32,10 | 32,05 | 32,06 | 0,00% | - |
| 08.01.2020 | 32,06 | 32,06 | 32,02 | 32,06 | 0,12% | - |
| 07.01.2020 | 32,05 | 32,06 | 32,02 | 32,02 | 0,00% | - |
| 06.01.2020 | 31,96 | 32,06 | 31,96 | 32,02 | 0,03% | - |
| 03.01.2020 | 31,92 | 32,08 | 31,92 | 32,01 | -0,03% | - |
| 02.01.2020 | 31,95 | 32,06 | 31,95 | 32,02 | -0,37% | - |
| 18.12.2019 | 32,00 | 32,14 | 31,96 | 32,14 | 0,55% | - |
| 17.12.2019 | 32,78 | 32,78 | 31,91 | 31,96 | -0,39% | - |
| 11.12.2019 | 32,24 | 32,24 | 32,07 | 32,09 | 0,00% | - |
| 10.12.2019 | 32,10 | 32,11 | 32,07 | 32,09 | -0,03% | - |
| 09.12.2019 | 32,05 | 32,15 | 32,05 | 32,10 | -0,19% | - |
| 06.12.2019 | 32,10 | 32,16 | 32,10 | 32,16 | 0,09% | - |
| 05.12.2019 | 32,15 | 32,18 | 32,04 | 32,13 | -0,03% | - |
| 04.12.2019 | 31,29 | 32,15 | 31,19 | 32,14 | 0,12% | - |
| 03.12.2019 | 32,13 | 32,84 | 32,05 | 32,10 | 0,19% | - |
| 02.12.2019 | 32,07 | 32,07 | 31,98 | 32,04 | 0,13% | - |
| 29.11.2019 | 32,43 | 32,51 | 31,88 | 32,00 | 0,28% | - |
| 27.11.2019 | 32,09 | 32,09 | 31,85 | 31,91 | -0,84% | - |
| 26.11.2019 | 32,26 | 32,33 | 32,16 | 32,18 | -0,25% | - |
| 25.11.2019 | 32,31 | 32,31 | 32,25 | 32,26 | 0,00% | - |
| 22.11.2019 | 32,29 | 32,38 | 32,23 | 32,26 | -0,03% | - |
| 21.11.2019 | 32,35 | 32,35 | 32,23 | 32,27 | -0,31% | - |
| 20.11.2019 | 32,30 | 32,42 | 32,30 | 32,37 | 0,34% | - |
| 19.11.2019 | 32,36 | 32,41 | 32,24 | 32,26 | -0,20% | - |
| 18.11.2019 | 32,29 | 32,43 | 32,29 | 32,32 | 0,26% | - |
| 15.11.2019 | 31,73 | 32,50 | 31,73 | 32,24 | -0,56% | - |
| 14.11.2019 | 32,38 | 32,43 | 32,34 | 32,42 | 0,26% | - |
| 13.11.2019 | 32,29 | 32,37 | 32,29 | 32,33 | 0,14% | - |
| 12.11.2019 | 32,28 | 32,78 | 32,08 | 32,29 | 0,00% | - |
| 11.11.2019 | 32,35 | 32,41 | 32,28 | 32,29 | 0,09% | - |
| 08.11.2019 | 32,39 | 32,44 | 32,26 | 32,26 | -0,46% | - |
| 07.11.2019 | 32,22 | 32,44 | 31,56 | 32,41 | 0,47% | - |
| 06.11.2019 | 32,04 | 32,38 | 32,03 | 32,26 | 17,04% | - |
| 05.11.2019 | 27,72 | 27,72 | 27,11 | 27,56 | 1,01% | - |
| 04.11.2019 | 26,51 | 28,22 | 26,51 | 27,29 | 2,19% | - |
| 31.10.2019 | 26,84 | 26,85 | 26,69 | 26,70 | -0,58% | - |
| 30.10.2019 | 26,70 | 27,92 | 26,55 | 26,86 | -0,52% | - |
| 29.10.2019 | 26,67 | 27,25 | 26,50 | 27,00 | 1,09% | - |
| 28.10.2019 | 26,82 | 26,94 | 26,44 | 26,71 | -0,56% | - |
| 25.10.2019 | 26,11 | 27,13 | 25,40 | 26,86 | 2,32% | - |
| 24.10.2019 | 26,69 | 26,69 | 25,67 | 26,25 | 10,13% | - |
| 23.10.2019 | 23,31 | 23,85 | 23,30 | 23,83 | 1,49% | - |
| 22.10.2019 | 24,18 | 24,18 | 23,26 | 23,48 | 0,19% | - |
| 21.10.2019 | 23,35 | 23,87 | 22,89 | 23,44 | -1,37% | - |
| 18.10.2019 | 23,69 | 23,79 | 23,49 | 23,76 | 0,70% | - |
| 17.10.2019 | 23,91 | 23,91 | 23,17 | 23,60 | 1,99% | - |
| 16.10.2019 | 23,10 | 23,16 | 22,22 | 23,14 | 1,63% | - |
| 15.10.2019 | 22,43 | 22,77 | 22,38 | 22,77 | 1,29% | - |
| 14.10.2019 | 22,38 | 22,53 | 22,15 | 22,48 | 0,83% | - |
| 11.10.2019 | 23,31 | 23,31 | 22,25 | 22,29 | 0,97% | - |
| 10.10.2019 | 21,43 | 22,31 | 21,43 | 22,08 | 1,01% | - |
| 09.10.2019 | 21,32 | 21,94 | 21,32 | 21,86 | 1,51% | - |
| 08.10.2019 | 21,62 | 21,72 | 21,29 | 21,53 | -1,58% | - |