Echtzeit-Aktienkurs Air Lease Corporation
Bid:
Ask:
Aktienkurse zur Air Lease Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 44,86 | 46,73 | 44,81 | 45,88 | 1,74% | - |
| 25.02.2021 | 46,41 | 46,43 | 44,77 | 45,10 | -5,05% | - |
| 24.02.2021 | 47,90 | 49,18 | 47,46 | 47,50 | 1,51% | - |
| 23.02.2021 | 45,93 | 47,14 | 44,95 | 46,79 | 0,42% | - |
| 22.02.2021 | 46,59 | 47,73 | 46,43 | 46,60 | 3,64% | - |
| 19.02.2021 | 44,79 | 45,69 | 44,72 | 44,96 | 4,24% | - |
| 18.02.2021 | 42,86 | 43,61 | 42,49 | 43,13 | -0,98% | - |
| 17.02.2021 | 43,36 | 43,87 | 42,84 | 43,56 | 2,42% | - |
| 16.02.2021 | 43,12 | 43,27 | 42,41 | 42,53 | -1,29% | - |
| 12.02.2021 | 42,91 | 43,75 | 42,89 | 43,08 | 1,14% | - |
| 11.02.2021 | 42,78 | 43,13 | 41,90 | 42,60 | -2,01% | - |
| 10.02.2021 | 43,29 | 43,77 | 42,91 | 43,47 | 0,57% | - |
| 09.02.2021 | 43,12 | 43,66 | 42,86 | 43,23 | -0,75% | - |
| 08.02.2021 | 43,90 | 44,24 | 43,46 | 43,55 | 0,89% | - |
| 05.02.2021 | 43,48 | 43,74 | 43,05 | 43,17 | -0,35% | - |
| 04.02.2021 | 43,21 | 43,65 | 42,64 | 43,32 | 0,14% | - |
| 03.02.2021 | 42,43 | 43,48 | 42,29 | 43,26 | 3,51% | - |
| 02.02.2021 | 41,79 | 41,80 | 41,79 | 41,79 | 3,35% | - |
| 01.02.2021 | 39,90 | 40,56 | 0,00 | 40,44 | 1,75% | - |
| 29.01.2021 | 40,76 | 41,06 | 39,41 | 39,74 | -5,55% | - |
| 28.01.2021 | 42,08 | 42,08 | 42,08 | 42,08 | 4,22% | - |
| 27.01.2021 | 41,20 | 41,62 | 39,95 | 40,37 | -3,84% | - |
| 26.01.2021 | 42,89 | 43,07 | 41,86 | 41,98 | -1,76% | - |
| 25.01.2021 | 42,23 | 42,93 | 41,11 | 42,73 | -0,08% | - |
| 22.01.2021 | 42,17 | 42,77 | 41,71 | 42,77 | -0,92% | - |
| 21.01.2021 | 43,24 | 43,31 | 43,16 | 43,16 | -2,90% | - |
| 20.01.2021 | 44,93 | 45,24 | 44,43 | 44,45 | 0,41% | - |
| 19.01.2021 | 43,65 | 44,50 | 43,58 | 44,27 | 2,28% | - |
| 15.01.2021 | 43,80 | 44,55 | 43,08 | 43,29 | -4,47% | - |
| 14.01.2021 | 45,33 | 45,91 | 44,73 | 45,31 | 2,34% | - |
| 13.01.2021 | 45,23 | 45,23 | 44,11 | 44,28 | -2,98% | - |
| 12.01.2021 | 45,55 | 46,11 | 45,04 | 45,64 | 1,37% | - |
| 11.01.2021 | 44,02 | 45,08 | 43,94 | 45,02 | 3,95% | - |
| 08.01.2021 | 43,06 | 43,59 | 42,18 | 43,31 | -0,55% | - |
| 07.01.2021 | 44,97 | 45,32 | 43,20 | 43,55 | -1,68% | - |
| 06.01.2021 | 44,85 | 45,20 | 43,59 | 44,30 | 1,16% | - |
| 05.01.2021 | 43,46 | 44,08 | 42,99 | 43,79 | 3,04% | - |
| 04.01.2021 | 42,69 | 43,26 | 41,96 | 42,50 | -4,16% | - |
| 31.12.2020 | 43,91 | 44,91 | 43,89 | 44,34 | 0,06% | - |
| 30.12.2020 | 44,24 | 44,70 | 44,08 | 44,32 | 0,21% | - |
| 29.12.2020 | 44,22 | 44,24 | 44,22 | 44,22 | 1,92% | - |
| 28.12.2020 | 43,78 | 44,28 | 43,04 | 43,39 | 1,50% | - |
| 24.12.2020 | 42,58 | 43,91 | 41,80 | 42,75 | -0,36% | - |
| 23.12.2020 | 41,53 | 43,05 | 41,51 | 42,90 | 5,52% | - |
| 22.12.2020 | 41,41 | 42,04 | 40,50 | 40,66 | -2,86% | - |
| 21.12.2020 | 40,30 | 42,04 | 40,29 | 41,85 | 1,00% | - |
| 18.12.2020 | 41,91 | 42,19 | 41,22 | 41,44 | -2,69% | - |
| 17.12.2020 | 42,57 | 42,59 | 42,57 | 42,58 | 1,74% | - |
| 16.12.2020 | 41,17 | 41,98 | 41,03 | 41,85 | -0,52% | - |
| 15.12.2020 | 41,81 | 42,32 | 41,43 | 42,07 | 0,32% | - |
| 14.12.2020 | 43,19 | 43,19 | 41,88 | 41,94 | -1,26% | - |
| 11.12.2020 | 42,76 | 42,94 | 41,56 | 42,47 | 1,90% | - |
| 10.12.2020 | 41,93 | 42,97 | 35,88 | 41,68 | 1,61% | - |
| 09.12.2020 | 40,82 | 41,45 | 40,00 | 41,02 | 0,10% | - |
| 08.12.2020 | 40,82 | 41,39 | 40,62 | 40,98 | -0,29% | - |
| 07.12.2020 | 41,29 | 41,76 | 40,59 | 41,10 | -2,73% | - |
| 04.12.2020 | 42,75 | 46,20 | 42,26 | 42,26 | 3,41% | - |
| 03.12.2020 | 40,03 | 41,36 | 39,68 | 40,86 | 7,54% | - |
| 02.12.2020 | 38,02 | 38,72 | 36,89 | 38,00 | 0,76% | - |
| 01.12.2020 | 38,02 | 38,53 | 37,53 | 37,71 | 1,56% | - |
| 30.11.2020 | 36,44 | 40,82 | 36,42 | 37,13 | -2,06% | - |
| 27.11.2020 | 38,23 | 38,72 | 37,78 | 37,91 | -1,67% | - |
| 25.11.2020 | 38,72 | 39,54 | 38,16 | 38,56 | -3,29% | - |
| 24.11.2020 | 40,98 | 41,22 | 39,78 | 39,87 | 1,61% | - |
| 23.11.2020 | 38,28 | 39,44 | 38,28 | 39,24 | 5,06% | - |
| 20.11.2020 | 37,34 | 37,35 | 37,34 | 37,35 | -1,46% | - |
| 19.11.2020 | 38,85 | 39,20 | 37,90 | 37,90 | -4,23% | - |
| 18.11.2020 | 40,13 | 41,26 | 39,54 | 39,58 | 2,61% | - |
| 17.11.2020 | 38,57 | 39,29 | 38,57 | 38,57 | 0,13% | - |
| 16.11.2020 | 37,67 | 38,71 | 37,22 | 38,52 | 9,29% | - |
| 13.11.2020 | 35,42 | 35,54 | 34,47 | 35,25 | 2,47% | - |
| 12.11.2020 | 34,40 | 34,40 | 34,37 | 34,40 | 0,88% | - |
| 11.11.2020 | 34,64 | 34,64 | 34,09 | 34,10 | 0,58% | - |
| 10.11.2020 | 35,37 | 36,30 | 32,58 | 33,90 | -6,80% | - |
| 09.11.2020 | 0,00 | 37,20 | 0,00 | 36,38 | 18,81% | - |
| 06.11.2020 | 30,98 | 30,99 | 29,84 | 30,62 | -0,84% | - |
| 05.11.2020 | 29,99 | 30,96 | 29,85 | 30,88 | 6,58% | - |
| 04.11.2020 | 28,65 | 29,65 | 28,48 | 28,97 | -2,79% | - |
| 03.11.2020 | 29,79 | 30,12 | 28,96 | 29,80 | 4,45% | - |
| 02.11.2020 | 27,58 | 28,62 | 27,32 | 28,53 | 4,62% | - |
| 30.10.2020 | 27,74 | 27,98 | 26,63 | 27,27 | -2,97% | - |
| 29.10.2020 | 27,53 | 28,22 | 27,26 | 28,11 | 2,55% | - |
| 28.10.2020 | 27,74 | 27,90 | 27,08 | 27,41 | -6,79% | - |
| 27.10.2020 | 29,40 | 29,40 | 29,39 | 29,40 | -4,19% | - |
| 26.10.2020 | 30,82 | 30,93 | 30,27 | 30,69 | -5,80% | - |
| 23.10.2020 | 32,67 | 32,82 | 31,57 | 32,58 | 2,47% | - |
| 22.10.2020 | 31,29 | 32,11 | 31,07 | 31,79 | 6,48% | - |
| 21.10.2020 | 30,62 | 31,10 | 29,85 | 29,86 | -4,30% | - |
| 20.10.2020 | 31,43 | 31,66 | 30,63 | 31,20 | 2,43% | - |
| 19.10.2020 | 30,48 | 31,40 | 30,24 | 30,46 | 1,94% | - |
| 16.10.2020 | 30,30 | 30,56 | 29,78 | 29,88 | 0,05% | - |
| 15.10.2020 | 29,50 | 30,23 | 29,03 | 29,86 | 1,86% | - |
| 14.10.2020 | 30,41 | 30,41 | 29,32 | 29,32 | -1,61% | - |
| 13.10.2020 | 30,11 | 30,32 | 29,50 | 29,80 | -3,72% | - |
| 12.10.2020 | 31,41 | 31,52 | 30,74 | 30,95 | -0,91% | - |
| 09.10.2020 | 30,26 | 31,56 | 29,94 | 31,23 | 1,64% | - |
| 08.10.2020 | 30,57 | 31,39 | 30,23 | 30,73 | 0,24% | - |
| 07.10.2020 | 30,52 | 30,88 | 30,12 | 30,65 | 2,49% | - |
| 06.10.2020 | 31,58 | 31,79 | 29,70 | 29,91 | -5,05% | - |
| 05.10.2020 | 31,67 | 32,02 | 31,23 | 31,50 | 1,21% | - |