Echtzeit-Aktienkurs Fly Leasing Limited
Bid:
Ask:
Aktienkurse zur Fly Leasing Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 11,34 | 11,35 | 11,34 | 11,34 | -10,11% | - |
| 25.02.2021 | 12,00 | 12,62 | 12,00 | 12,62 | -0,36% | - |
| 24.02.2021 | 0,00 | 12,79 | 0,00 | 12,66 | 5,28% | - |
| 23.02.2021 | 12,08 | 12,61 | 11,56 | 12,03 | 0,46% | - |
| 22.02.2021 | 12,32 | 12,59 | 11,97 | 11,97 | 4,09% | - |
| 19.02.2021 | 11,24 | 11,89 | 10,94 | 11,50 | 8,39% | - |
| 18.02.2021 | 10,22 | 10,99 | 0,00 | 10,61 | -0,75% | - |
| 17.02.2021 | 10,99 | 11,16 | 0,00 | 10,69 | -2,91% | - |
| 16.02.2021 | 11,10 | 11,22 | 0,00 | 11,01 | 2,23% | - |
| 12.02.2021 | 10,79 | 11,27 | 0,00 | 10,77 | -1,10% | - |
| 11.02.2021 | 10,67 | 10,91 | 10,45 | 10,89 | 2,35% | - |
| 10.02.2021 | 10,61 | 11,09 | 10,34 | 10,64 | 0,42% | - |
| 09.02.2021 | 10,54 | 10,95 | 10,00 | 10,60 | -1,53% | - |
| 08.02.2021 | 10,67 | 10,90 | 10,48 | 10,76 | 4,21% | - |
| 05.02.2021 | 10,76 | 10,78 | 10,22 | 10,33 | 0,29% | - |
| 04.02.2021 | 10,22 | 10,32 | 9,93 | 10,30 | 1,38% | - |
| 03.02.2021 | 10,05 | 10,41 | 9,87 | 10,16 | 3,94% | - |
| 02.02.2021 | 9,79 | 9,85 | 9,50 | 9,77 | 0,46% | - |
| 01.02.2021 | 9,47 | 9,79 | 9,32 | 9,73 | 1,67% | - |
| 29.01.2021 | 9,70 | 9,85 | 9,21 | 9,57 | -1,09% | - |
| 28.01.2021 | 9,67 | 9,67 | 9,67 | 9,67 | -1,53% | - |
| 27.01.2021 | 9,70 | 10,15 | 9,55 | 9,82 | -0,41% | - |
| 26.01.2021 | 10,35 | 10,35 | 9,57 | 9,86 | 0,10% | - |
| 25.01.2021 | 10,06 | 10,18 | 9,54 | 9,85 | -1,75% | - |
| 22.01.2021 | 9,67 | 10,16 | 9,60 | 10,03 | 2,72% | - |
| 21.01.2021 | 9,90 | 10,21 | 9,55 | 9,76 | -3,56% | - |
| 20.01.2021 | 10,18 | 10,33 | 9,91 | 10,12 | -0,54% | - |
| 19.01.2021 | 9,90 | 10,37 | 9,90 | 10,18 | 2,36% | - |
| 15.01.2021 | 9,95 | 10,28 | 9,74 | 9,94 | -0,20% | - |
| 14.01.2021 | 10,05 | 10,35 | 9,85 | 9,96 | 2,10% | - |
| 13.01.2021 | 9,64 | 10,09 | 9,31 | 9,76 | -2,11% | - |
| 12.01.2021 | 9,69 | 9,98 | 9,56 | 9,97 | 4,73% | - |
| 11.01.2021 | 9,91 | 9,96 | 9,34 | 9,52 | -1,91% | - |
| 08.01.2021 | 9,71 | 10,10 | 9,59 | 9,70 | -2,61% | - |
| 07.01.2021 | 10,17 | 10,26 | 9,93 | 9,96 | -1,63% | - |
| 06.01.2021 | 10,05 | 10,32 | 9,81 | 10,13 | 6,64% | - |
| 05.01.2021 | 9,45 | 9,70 | 9,25 | 9,50 | 1,77% | - |
| 04.01.2021 | 9,44 | 9,58 | 9,08 | 9,33 | -7,53% | - |
| 31.12.2020 | 9,95 | 10,19 | 9,59 | 10,09 | -2,13% | - |
| 30.12.2020 | 10,39 | 10,54 | 9,99 | 10,31 | 10,39% | - |
| 29.12.2020 | 9,70 | 9,79 | 9,31 | 9,34 | -4,11% | - |
| 28.12.2020 | 9,85 | 10,04 | 9,48 | 9,74 | -7,11% | - |
| 24.12.2020 | 10,42 | 10,91 | 10,10 | 10,49 | 8,88% | - |
| 23.12.2020 | 8,45 | 10,07 | 8,38 | 9,63 | 25,72% | - |
| 22.12.2020 | 7,75 | 7,93 | 7,47 | 7,66 | -2,36% | - |
| 21.12.2020 | 7,61 | 7,88 | 7,60 | 7,85 | -0,63% | - |
| 18.12.2020 | 8,00 | 8,19 | 7,85 | 7,90 | -2,17% | - |
| 17.12.2020 | 8,10 | 8,27 | 7,95 | 8,07 | 3,40% | - |
| 16.12.2020 | 7,82 | 8,09 | 7,63 | 7,81 | -2,01% | - |
| 15.12.2020 | 8,01 | 8,26 | 7,80 | 7,97 | -1,85% | - |
| 14.12.2020 | 8,46 | 8,49 | 8,00 | 8,12 | -3,79% | - |
| 11.12.2020 | 8,57 | 8,75 | 8,44 | 8,44 | -6,43% | - |
| 10.12.2020 | 8,89 | 9,13 | 8,66 | 9,02 | 1,98% | - |
| 09.12.2020 | 8,87 | 9,00 | 8,51 | 8,84 | -0,90% | - |
| 08.12.2020 | 8,93 | 8,93 | 8,92 | 8,92 | -3,88% | - |
| 07.12.2020 | 9,01 | 9,59 | 9,01 | 9,28 | 0,27% | - |
| 04.12.2020 | 9,24 | 9,64 | 8,47 | 9,26 | 2,04% | - |
| 03.12.2020 | 8,93 | 9,42 | 8,85 | 9,07 | 7,46% | - |
| 02.12.2020 | 8,32 | 8,71 | 0,00 | 8,44 | 2,99% | - |
| 01.12.2020 | 8,41 | 8,41 | 8,08 | 8,20 | 0,55% | - |
| 30.11.2020 | 8,24 | 8,35 | 8,05 | 8,15 | -7,49% | - |
| 27.11.2020 | 8,56 | 8,82 | 8,40 | 8,81 | -0,06% | - |
| 25.11.2020 | 8,82 | 8,82 | 8,81 | 8,82 | -0,23% | - |
| 24.11.2020 | 9,07 | 9,20 | 8,62 | 8,84 | 2,91% | - |
| 23.11.2020 | 8,28 | 8,77 | 8,22 | 8,59 | 9,64% | - |
| 20.11.2020 | 7,79 | 7,89 | 7,61 | 7,83 | 0,71% | - |
| 19.11.2020 | 7,97 | 7,99 | 7,57 | 7,78 | -1,95% | - |
| 18.11.2020 | 8,39 | 8,50 | 7,91 | 7,93 | 2,59% | - |
| 17.11.2020 | 7,55 | 7,90 | 7,50 | 7,73 | 1,98% | - |
| 16.11.2020 | 7,49 | 7,78 | 7,41 | 7,58 | 5,50% | - |
| 13.11.2020 | 7,16 | 7,34 | 7,00 | 7,19 | 5,12% | - |
| 12.11.2020 | 6,92 | 7,11 | 6,63 | 6,84 | -11,64% | - |
| 11.11.2020 | 7,48 | 7,75 | 7,34 | 7,74 | 1,91% | - |
| 10.11.2020 | 7,57 | 7,64 | 7,27 | 7,59 | -0,46% | - |
| 09.11.2020 | 7,30 | 7,86 | 7,18 | 7,63 | 21,90% | - |
| 06.11.2020 | 7,63 | 7,63 | 6,08 | 6,26 | -1,18% | - |
| 05.11.2020 | 6,16 | 6,52 | 6,13 | 6,33 | 5,59% | - |
| 04.11.2020 | 6,21 | 6,50 | 0,00 | 6,00 | -5,59% | - |
| 03.11.2020 | 6,53 | 6,76 | 6,23 | 6,35 | -0,63% | - |
| 02.11.2020 | 6,20 | 6,59 | 6,04 | 6,39 | 8,31% | - |
| 30.10.2020 | 0,00 | 6,15 | 0,00 | 5,90 | -2,88% | - |
| 29.10.2020 | 6,20 | 6,50 | 5,97 | 6,08 | 1,42% | - |
| 28.10.2020 | 6,28 | 6,28 | 5,93 | 5,99 | -7,06% | - |
| 27.10.2020 | 6,53 | 6,71 | 6,43 | 6,45 | -4,59% | - |
| 26.10.2020 | 6,94 | 6,94 | 6,44 | 6,76 | -5,39% | - |
| 23.10.2020 | 7,03 | 7,31 | 6,98 | 7,14 | 2,07% | - |
| 22.10.2020 | 6,93 | 7,20 | 6,81 | 7,00 | 2,27% | - |
| 21.10.2020 | 7,01 | 7,16 | 6,77 | 6,84 | -3,66% | - |
| 20.10.2020 | 7,05 | 7,30 | 6,92 | 7,10 | 4,11% | - |
| 19.10.2020 | 7,21 | 7,21 | 6,82 | 6,82 | -3,33% | - |
| 16.10.2020 | 7,22 | 7,31 | 6,92 | 7,06 | 0,21% | - |
| 15.10.2020 | 6,93 | 7,18 | 6,83 | 7,04 | -2,76% | - |
| 14.10.2020 | 7,29 | 7,35 | 7,06 | 7,24 | 0,00% | - |
| 13.10.2020 | 7,27 | 7,49 | 7,13 | 7,24 | -2,29% | - |
| 12.10.2020 | 7,34 | 7,56 | 7,18 | 7,41 | 0,41% | - |
| 09.10.2020 | 7,61 | 7,67 | 7,15 | 7,38 | -2,45% | - |
| 08.10.2020 | 7,44 | 7,73 | 7,23 | 7,57 | 3,35% | - |
| 07.10.2020 | 7,12 | 7,54 | 7,06 | 7,32 | 2,66% | - |
| 06.10.2020 | 7,52 | 7,71 | 6,88 | 7,13 | -6,00% | - |
| 05.10.2020 | 7,74 | 7,99 | 7,48 | 7,59 | -1,24% | - |