Echtzeit-Aktienkurs Aircastle Limited
Bid:
Ask:
Aktienkurse zur Aircastle Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2020 | 31,93 | 32,01 | 31,76 | 32,01 | 0,31% | 384.458,00 |
| 26.03.2020 | 31,88 | 31,96 | 31,88 | 31,91 | 0,35% | 562.764,00 |
| 25.03.2020 | 31,82 | 31,91 | 31,66 | 31,80 | 3,68% | 1.309.959,00 |
| 24.03.2020 | 31,25 | 31,30 | 30,50 | 30,67 | 0,43% | 520.797,00 |
| 23.03.2020 | 29,20 | 31,47 | 29,20 | 30,54 | 5,13% | 674.971,00 |
| 20.03.2020 | 30,28 | 30,50 | 28,86 | 29,05 | -2,75% | 993.686,00 |
| 19.03.2020 | 27,77 | 30,23 | 27,25 | 29,87 | 5,88% | 576.665,00 |
| 18.03.2020 | 27,52 | 28,22 | 25,31 | 28,21 | 0,21% | 683.207,00 |
| 17.03.2020 | 28,82 | 28,82 | 25,94 | 28,15 | -2,22% | 738.896,00 |
| 16.03.2020 | 30,76 | 30,76 | 28,34 | 28,79 | -9,15% | 1.048.147,00 |
| 13.03.2020 | 30,94 | 31,73 | 29,75 | 31,69 | 3,39% | 738.910,00 |
| 12.03.2020 | 31,50 | 31,53 | 29,46 | 30,65 | -3,10% | 1.060.104,00 |
| 11.03.2020 | 31,79 | 31,79 | 31,60 | 31,63 | -0,82% | 289.996,00 |
| 10.03.2020 | 31,60 | 31,90 | 31,59 | 31,89 | 0,95% | 520.469,00 |
| 09.03.2020 | 31,51 | 31,73 | 31,51 | 31,59 | -0,60% | 664.362,00 |
| 06.03.2020 | 31,60 | 31,88 | 31,39 | 31,78 | 1,73% | 790.285,00 |
| 05.03.2020 | 31,87 | 31,89 | 31,22 | 31,24 | -2,04% | 758.467,00 |
| 04.03.2020 | 31,87 | 31,91 | 31,86 | 31,89 | 0,13% | 172.578,00 |
| 03.03.2020 | 31,88 | 31,93 | 31,83 | 31,85 | 0,00% | 489.707,00 |
| 02.03.2020 | 31,87 | 31,92 | 31,85 | 31,85 | 0,00% | 494.140,00 |
| 28.02.2020 | 31,84 | 31,89 | 31,83 | 31,85 | 0,00% | 968.759,00 |
| 27.02.2020 | 31,76 | 31,91 | 31,76 | 31,85 | -0,81% | 331.715,00 |
| 26.02.2020 | 32,14 | 32,14 | 32,09 | 32,11 | 0,03% | 403.957,00 |
| 25.02.2020 | 32,20 | 32,20 | 32,02 | 32,10 | -0,31% | 223.325,00 |
| 24.02.2020 | 32,20 | 32,22 | 32,18 | 32,20 | -0,03% | 109.140,00 |
| 21.02.2020 | 32,22 | 32,25 | 32,21 | 32,21 | -0,03% | 73.043,00 |
| 20.02.2020 | 32,21 | 32,24 | 32,20 | 32,22 | 0,03% | 40.481,00 |
| 19.02.2020 | 32,20 | 32,22 | 32,20 | 32,21 | 0,03% | 41.745,00 |
| 18.02.2020 | 32,19 | 32,22 | 32,19 | 32,20 | 0,03% | 36.388,00 |
| 14.02.2020 | 32,20 | 32,22 | 32,19 | 32,19 | -0,09% | 95.717,00 |
| 13.02.2020 | 32,20 | 32,23 | 32,19 | 32,22 | -0,06% | 120.572,00 |
| 12.02.2020 | 32,22 | 32,26 | 32,19 | 32,24 | 0,16% | 72.866,00 |
| 11.02.2020 | 32,18 | 32,23 | 32,18 | 32,19 | 0,03% | 44.781,00 |
| 10.02.2020 | 32,19 | 32,19 | 32,17 | 32,18 | -0,03% | 31.595,00 |
| 07.02.2020 | 32,18 | 32,21 | 32,18 | 32,19 | 0,00% | 60.814,00 |
| 06.02.2020 | 32,20 | 32,20 | 32,18 | 32,19 | -0,03% | 131.513,00 |
| 05.02.2020 | 32,18 | 32,22 | 32,18 | 32,20 | 0,03% | 80.064,00 |
| 04.02.2020 | 32,17 | 32,19 | 32,15 | 32,19 | 0,22% | 535.860,00 |
| 03.02.2020 | 32,10 | 32,15 | 32,10 | 32,12 | 0,09% | 521.888,00 |
| 31.01.2020 | 32,08 | 32,11 | 32,08 | 32,09 | 0,03% | 91.935,00 |
| 30.01.2020 | 32,08 | 32,12 | 32,07 | 32,08 | -0,06% | 381.786,00 |
| 29.01.2020 | 32,09 | 32,12 | 32,07 | 32,10 | 0,00% | 65.052,00 |
| 28.01.2020 | 32,07 | 32,11 | 32,07 | 32,10 | 0,03% | 33.755,00 |
| 27.01.2020 | 32,10 | 32,11 | 32,07 | 32,09 | -0,06% | 525.571,00 |
| 24.01.2020 | 32,15 | 32,15 | 32,10 | 32,11 | 0,16% | 601.239,00 |
| 23.01.2020 | 32,05 | 32,10 | 32,05 | 32,06 | -0,03% | 560.027,00 |
| 22.01.2020 | 32,05 | 32,10 | 32,03 | 32,07 | 0,06% | 599.927,00 |
| 21.01.2020 | 32,08 | 32,10 | 32,05 | 32,05 | -0,09% | 233.598,00 |
| 17.01.2020 | 32,12 | 32,12 | 32,08 | 32,08 | -0,09% | 214.524,00 |
| 16.01.2020 | 32,12 | 32,13 | 32,08 | 32,11 | -0,06% | 436.771,00 |
| 15.01.2020 | 32,07 | 32,13 | 32,05 | 32,13 | 0,19% | 457.404,00 |
| 14.01.2020 | 32,07 | 32,09 | 32,06 | 32,07 | 0,00% | 280.655,00 |
| 13.01.2020 | 32,08 | 32,10 | 32,06 | 32,07 | 0,03% | 211.532,00 |
| 10.01.2020 | 32,07 | 32,09 | 32,06 | 32,06 | -0,03% | 209.720,00 |
| 09.01.2020 | 32,06 | 32,08 | 32,04 | 32,07 | 0,06% | 375.370,00 |
| 08.01.2020 | 32,01 | 32,06 | 32,01 | 32,05 | 0,12% | 521.927,00 |
| 07.01.2020 | 32,02 | 32,03 | 32,01 | 32,01 | -0,06% | 242.508,00 |
| 06.01.2020 | 32,03 | 32,04 | 32,00 | 32,03 | 0,06% | 411.415,00 |
| 03.01.2020 | 32,05 | 32,08 | 32,00 | 32,01 | -0,03% | 445.104,00 |
| 02.01.2020 | 32,03 | 32,05 | 32,00 | 32,02 | 0,03% | 464.367,00 |
| 31.12.2019 | 32,00 | 32,08 | 32,00 | 32,01 | 0,03% | 239.323,00 |
| 30.12.2019 | 32,00 | 32,07 | 32,00 | 32,00 | 0,00% | 193.160,00 |
| 27.12.2019 | 32,05 | 32,10 | 32,00 | 32,00 | -0,06% | 246.375,00 |
| 26.12.2019 | 31,99 | 32,04 | 31,98 | 32,02 | 0,13% | 265.775,00 |
| 24.12.2019 | 32,05 | 32,05 | 31,98 | 31,98 | 0,00% | 146.128,00 |
| 23.12.2019 | 32,01 | 32,05 | 31,96 | 31,98 | -0,09% | 283.306,00 |
| 20.12.2019 | 32,09 | 32,09 | 31,98 | 32,01 | -0,06% | 807.556,00 |
| 19.12.2019 | 32,09 | 32,12 | 32,03 | 32,03 | -0,34% | 192.205,00 |
| 18.12.2019 | 31,97 | 32,14 | 31,95 | 32,14 | 0,56% | 309.324,00 |
| 17.12.2019 | 31,97 | 32,01 | 31,90 | 31,96 | -0,03% | 558.886,00 |
| 16.12.2019 | 32,13 | 32,19 | 31,97 | 31,97 | -0,28% | 272.267,00 |
| 13.12.2019 | 32,06 | 32,18 | 32,00 | 32,06 | 0,00% | 374.242,00 |
| 12.12.2019 | 32,12 | 32,20 | 32,06 | 32,06 | -0,09% | 325.133,00 |
| 11.12.2019 | 32,10 | 32,14 | 32,07 | 32,09 | -0,25% | 282.177,00 |
| 10.12.2019 | 32,10 | 32,17 | 32,06 | 32,17 | 0,22% | 181.688,00 |
| 09.12.2019 | 32,10 | 32,15 | 32,08 | 32,10 | 0,00% | 396.346,00 |
| 06.12.2019 | 32,11 | 32,17 | 32,06 | 32,10 | -0,09% | 277.294,00 |
| 05.12.2019 | 32,15 | 32,18 | 32,10 | 32,13 | 0,00% | 279.975,00 |
| 04.12.2019 | 32,14 | 32,15 | 32,07 | 32,13 | 0,19% | 372.593,00 |
| 03.12.2019 | 32,09 | 32,11 | 32,04 | 32,07 | -0,03% | 493.004,00 |
| 02.12.2019 | 32,10 | 32,10 | 31,99 | 32,08 | 0,28% | 717.313,00 |
| 29.11.2019 | 31,85 | 32,02 | 31,82 | 31,99 | 0,28% | 179.995,00 |
| 27.11.2019 | 32,10 | 32,10 | 31,84 | 31,90 | -0,90% | 911.291,00 |
| 26.11.2019 | 32,26 | 32,30 | 32,15 | 32,19 | -0,22% | 804.215,00 |
| 25.11.2019 | 32,27 | 32,30 | 32,24 | 32,26 | 0,03% | 301.453,00 |
| 22.11.2019 | 32,29 | 32,32 | 32,25 | 32,25 | -0,03% | 287.259,00 |
| 21.11.2019 | 32,36 | 32,37 | 32,22 | 32,26 | -0,34% | 579.453,00 |
| 20.11.2019 | 32,31 | 32,42 | 32,30 | 32,37 | 0,34% | 541.141,00 |
| 19.11.2019 | 32,39 | 32,41 | 32,24 | 32,26 | -0,19% | 613.285,00 |
| 18.11.2019 | 32,36 | 32,43 | 32,31 | 32,32 | 0,31% | 598.687,00 |
| 15.11.2019 | 32,44 | 32,47 | 32,20 | 32,22 | -0,62% | 885.768,00 |
| 14.11.2019 | 32,35 | 32,42 | 32,33 | 32,42 | 0,28% | 978.946,00 |
| 13.11.2019 | 32,31 | 32,37 | 32,29 | 32,33 | 0,15% | 1.055.185,00 |
| 12.11.2019 | 32,31 | 32,36 | 32,27 | 32,28 | -0,03% | 638.306,00 |
| 11.11.2019 | 32,34 | 32,40 | 32,27 | 32,29 | 0,12% | 866.046,00 |
| 08.11.2019 | 32,38 | 32,40 | 32,25 | 32,25 | -0,43% | 1.207.478,00 |
| 07.11.2019 | 32,25 | 32,44 | 32,21 | 32,39 | 0,37% | 2.487.757,00 |
| 06.11.2019 | 32,04 | 32,28 | 32,00 | 32,27 | 16,96% | 11.266.759,00 |
| 05.11.2019 | 27,56 | 27,63 | 27,30 | 27,59 | 1,03% | 263.843,00 |
| 04.11.2019 | 27,50 | 27,74 | 27,09 | 27,31 | -0,44% | 247.495,00 |