51,010$
2,95%
Echtzeit-Aktienkurs Air Lease Corporation
Bid:
Ask:
Aktienkurse zur Air Lease Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 642.514,00 |
| 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% | 602.930,00 |
| 17.04.2024 | 48,93 | 49,22 | 48,49 | 48,64 | 0,37% | 739.165,00 |
| 16.04.2024 | 48,29 | 48,71 | 47,74 | 48,46 | 0,50% | 622.566,00 |
| 15.04.2024 | 49,01 | 49,45 | 47,99 | 48,22 | -0,68% | 577.289,00 |
| 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% | 994.122,00 |
| 10.04.2024 | 48,73 | 49,33 | 48,42 | 48,79 | -1,51% | 1.093.381,00 |
| 09.04.2024 | 50,36 | 50,56 | 49,47 | 49,54 | -1,71% | 1.045.224,00 |
| 08.04.2024 | 50,69 | 50,92 | 50,21 | 50,40 | -0,28% | 878.548,00 |
| 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% | 1.000.085,00 |
| 03.04.2024 | 50,15 | 50,69 | 49,95 | 50,44 | 0,60% | 1.188.932,00 |
| 02.04.2024 | 50,75 | 50,83 | 49,93 | 50,14 | -2,03% | 1.375.305,00 |
| 01.04.2024 | 51,51 | 51,65 | 50,74 | 51,18 | -0,51% | 1.035.067,00 |
| 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% | 1.158.786,00 |
| 26.03.2024 | 49,64 | 50,63 | 49,23 | 50,31 | 2,46% | 2.324.345,00 |
| 25.03.2024 | 48,25 | 49,66 | 48,07 | 49,10 | 1,68% | 1.929.574,00 |
| 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% | 871.119,00 |
| 20.03.2024 | 46,00 | 46,94 | 45,82 | 46,65 | 0,65% | 1.072.739,00 |
| 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% | 2.193.384,00 |
| 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% | 1.981.408,00 |
| 13.03.2024 | 45,47 | 47,06 | 45,47 | 46,60 | 2,26% | 2.047.152,00 |
| 12.03.2024 | 44,68 | 45,77 | 44,44 | 45,57 | 2,87% | 2.092.477,00 |
| 11.03.2024 | 43,54 | 44,54 | 43,47 | 44,30 | 1,14% | 1.876.761,00 |
| 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% | 1.409.801,00 |
| 06.03.2024 | 43,03 | 43,97 | 42,85 | 43,40 | 1,59% | 2.480.073,00 |
| 05.03.2024 | 41,59 | 43,42 | 41,59 | 42,72 | 2,03% | 2.135.803,00 |
| 04.03.2024 | 42,29 | 42,73 | 41,70 | 41,87 | 4,94% | 4.022.542,00 |
| 01.03.2024 | 40,24 | 40,53 | 39,81 | 39,90 | -0,50% | 756.590,00 |
| 29.02.2024 | 39,79 | 40,12 | 39,41 | 40,10 | 0,83% | 1.141.569,00 |
| 28.02.2024 | 39,51 | 40,07 | 39,45 | 39,77 | -0,10% | 775.385,00 |
| 27.02.2024 | 40,16 | 40,28 | 39,62 | 39,81 | 0,13% | 765.164,00 |
| 26.02.2024 | 39,75 | 40,15 | 39,58 | 39,76 | -0,53% | 816.666,00 |
| 23.02.2024 | 39,87 | 40,62 | 39,39 | 39,97 | 0,35% | 880.886,00 |
| 22.02.2024 | 40,00 | 40,30 | 39,55 | 39,83 | -0,10% | 1.080.756,00 |
| 21.02.2024 | 40,18 | 40,45 | 39,35 | 39,87 | -1,65% | 1.291.358,00 |
| 20.02.2024 | 40,90 | 41,38 | 40,50 | 40,54 | -1,29% | 1.197.300,00 |
| 16.02.2024 | 42,85 | 43,07 | 40,95 | 41,07 | -4,78% | 1.573.120,00 |
| 15.02.2024 | 42,57 | 43,30 | 42,54 | 43,13 | 1,99% | 858.541,00 |
| 14.02.2024 | 41,92 | 42,32 | 41,45 | 42,29 | 2,22% | 741.698,00 |
| 13.02.2024 | 41,34 | 41,55 | 40,81 | 41,37 | -2,77% | 571.983,00 |
| 12.02.2024 | 42,02 | 42,71 | 42,02 | 42,55 | 1,26% | 423.725,00 |
| 09.02.2024 | 41,92 | 42,11 | 41,64 | 42,02 | 0,41% | 660.059,00 |
| 08.02.2024 | 42,43 | 42,70 | 41,83 | 41,85 | -1,67% | 1.136.478,00 |
| 07.02.2024 | 42,66 | 42,67 | 42,18 | 42,56 | 0,12% | 463.547,00 |
| 06.02.2024 | 42,27 | 42,88 | 42,12 | 42,51 | 0,52% | 616.844,00 |
| 05.02.2024 | 42,50 | 42,50 | 41,98 | 42,29 | -1,65% | 427.485,00 |
| 02.02.2024 | 42,47 | 43,12 | 42,25 | 43,00 | 0,35% | 456.430,00 |
| 01.02.2024 | 42,40 | 42,98 | 41,91 | 42,85 | 2,49% | 622.606,00 |
| 31.01.2024 | 43,12 | 43,53 | 41,76 | 41,81 | -3,08% | 945.471,00 |
| 30.01.2024 | 42,92 | 43,43 | 42,92 | 43,14 | 0,07% | 482.069,00 |
| 29.01.2024 | 42,75 | 43,16 | 42,26 | 43,11 | 1,05% | 960.254,00 |
| 26.01.2024 | 42,53 | 42,94 | 42,32 | 42,66 | 0,57% | 901.412,00 |
| 25.01.2024 | 41,80 | 42,90 | 41,74 | 42,42 | 3,06% | 1.087.261,00 |
| 24.01.2024 | 41,97 | 41,97 | 41,14 | 41,16 | -0,72% | 481.761,00 |
| 23.01.2024 | 41,40 | 41,67 | 41,18 | 41,46 | 1,02% | 907.961,00 |
| 22.01.2024 | 40,59 | 41,07 | 40,54 | 41,04 | 1,51% | 485.000,00 |
| 19.01.2024 | 39,85 | 40,43 | 39,50 | 40,43 | 1,66% | 384.215,00 |
| 18.01.2024 | 40,18 | 40,33 | 39,59 | 39,77 | -0,23% | 611.290,00 |
| 17.01.2024 | 39,18 | 39,99 | 39,18 | 39,86 | 0,25% | 707.763,00 |
| 16.01.2024 | 39,55 | 39,77 | 39,15 | 39,76 | -0,33% | 547.364,00 |
| 12.01.2024 | 40,85 | 41,09 | 39,87 | 39,89 | -1,85% | 459.478,00 |
| 11.01.2024 | 40,32 | 40,66 | 39,93 | 40,64 | 0,25% | 404.270,00 |
| 10.01.2024 | 40,42 | 40,73 | 40,30 | 40,54 | 1,27% | 558.337,00 |
| 09.01.2024 | 39,98 | 40,26 | 39,89 | 40,03 | -1,21% | 388.879,00 |
| 08.01.2024 | 40,10 | 40,58 | 39,79 | 40,52 | 0,67% | 651.739,00 |
| 05.01.2024 | 39,74 | 40,74 | 39,74 | 40,25 | 0,98% | 1.030.677,00 |
| 04.01.2024 | 39,46 | 40,12 | 39,41 | 39,86 | 1,12% | 842.482,00 |
| 03.01.2024 | 40,44 | 40,88 | 39,37 | 39,42 | -4,18% | 899.616,00 |
| 02.01.2024 | 41,54 | 41,94 | 41,03 | 41,14 | -1,91% | 609.154,00 |
| 29.12.2023 | 42,01 | 42,19 | 41,73 | 41,94 | -0,24% | 435.780,00 |
| 28.12.2023 | 41,75 | 42,12 | 41,75 | 42,04 | 0,19% | 516.828,00 |
| 27.12.2023 | 42,14 | 42,24 | 41,80 | 41,96 | -0,10% | 489.248,00 |
| 26.12.2023 | 42,19 | 42,28 | 41,82 | 42,00 | -0,24% | 593.523,00 |
| 22.12.2023 | 41,38 | 42,34 | 41,38 | 42,10 | 1,76% | 644.227,00 |
| 21.12.2023 | 41,07 | 41,58 | 40,88 | 41,37 | 2,05% | 426.391,00 |
| 20.12.2023 | 41,02 | 41,64 | 40,52 | 40,54 | -1,46% | 886.476,00 |
| 19.12.2023 | 40,63 | 41,16 | 40,63 | 41,14 | 1,56% | 575.818,00 |
| 18.12.2023 | 41,07 | 41,07 | 40,33 | 40,51 | -0,74% | 781.616,00 |
| 15.12.2023 | 41,34 | 41,56 | 40,77 | 40,81 | -1,69% | 1.137.359,00 |
| 14.12.2023 | 40,58 | 41,65 | 40,24 | 41,51 | 3,52% | 1.180.740,00 |
| 13.12.2023 | 39,13 | 40,25 | 38,92 | 40,10 | 2,45% | 998.552,00 |
| 12.12.2023 | 39,58 | 39,60 | 38,99 | 39,14 | -1,41% | 949.110,00 |
| 11.12.2023 | 39,33 | 39,76 | 39,14 | 39,70 | -0,18% | 740.424,00 |
| 08.12.2023 | 39,48 | 40,22 | 39,39 | 39,77 | 1,09% | 636.402,00 |
| 07.12.2023 | 39,21 | 39,55 | 39,02 | 39,34 | 1,03% | 1.010.442,00 |
| 06.12.2023 | 39,00 | 39,87 | 38,79 | 38,94 | 0,41% | 755.631,00 |
| 05.12.2023 | 38,85 | 39,11 | 38,40 | 38,78 | -1,57% | 799.588,00 |
| 04.12.2023 | 39,25 | 39,65 | 39,25 | 39,40 | -0,71% | 916.836,00 |
| 01.12.2023 | 38,65 | 39,68 | 38,58 | 39,68 | 2,29% | 851.363,00 |
| 30.11.2023 | 38,33 | 38,83 | 38,12 | 38,79 | 1,46% | 922.930,00 |
| 29.11.2023 | 38,36 | 38,79 | 38,22 | 38,23 | 0,45% | 791.664,00 |