25,480$
0,18%
Echtzeit-Aktienkurs Air Lease Corp
Bid:
Ask:
Aktienkurse zur Air Lease Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 25,35 | 25,50 | 25,34 | 25,44 | 0,13% | 7.541,00 |
| 01.05.2024 | 25,40 | 25,54 | 25,27 | 25,40 | -0,34% | 6.759,00 |
| 30.04.2024 | 25,25 | 25,51 | 25,25 | 25,49 | 0,75% | 20.891,00 |
| 29.04.2024 | 25,38 | 25,45 | 25,24 | 25,30 | 0,20% | 12.217,00 |
| 26.04.2024 | 25,18 | 25,39 | 25,18 | 25,25 | 0,12% | 8.166,00 |
| 25.04.2024 | 25,20 | 25,31 | 25,15 | 25,22 | -0,18% | 7.440,00 |
| 24.04.2024 | 25,32 | 25,32 | 25,23 | 25,27 | -0,18% | 7.616,00 |
| 23.04.2024 | 25,30 | 25,39 | 25,28 | 25,31 | -0,18% | 5.484,00 |
| 22.04.2024 | 25,33 | 25,39 | 25,29 | 25,36 | -0,14% | 5.797,00 |
| 19.04.2024 | 25,27 | 25,39 | 25,27 | 25,39 | 0,55% | 1.707,00 |
| 18.04.2024 | 25,38 | 25,38 | 25,23 | 25,25 | -0,04% | 8.246,00 |
| 17.04.2024 | 25,35 | 25,44 | 25,26 | 25,26 | -0,01% | 7.363,00 |
| 16.04.2024 | 25,20 | 25,35 | 25,12 | 25,26 | -0,11% | 12.146,00 |
| 15.04.2024 | 25,22 | 25,29 | 25,21 | 25,29 | 0,02% | 23.293,00 |
| 12.04.2024 | 25,30 | 25,34 | 25,24 | 25,29 | 0,26% | 5.840,00 |
| 11.04.2024 | 25,21 | 25,30 | 25,15 | 25,22 | 0,04% | 9.272,00 |
| 10.04.2024 | 25,25 | 25,27 | 25,15 | 25,21 | -0,12% | 15.848,00 |
| 09.04.2024 | 25,40 | 25,41 | 25,21 | 25,24 | -0,67% | 24.416,00 |
| 08.04.2024 | 25,46 | 25,58 | 25,35 | 25,41 | -0,59% | 13.723,00 |
| 05.04.2024 | 25,42 | 25,65 | 25,34 | 25,56 | 0,79% | 6.157,00 |
| 04.04.2024 | 25,46 | 25,64 | 25,36 | 25,36 | -0,20% | 12.967,00 |
| 03.04.2024 | 25,50 | 25,79 | 25,37 | 25,41 | -0,39% | 38.613,00 |
| 02.04.2024 | 25,89 | 25,91 | 25,46 | 25,51 | -1,31% | 47.135,00 |
| 01.04.2024 | 25,83 | 25,97 | 25,67 | 25,85 | -0,35% | 34.850,00 |
| 28.03.2024 | 25,76 | 26,20 | 25,53 | 25,94 | 1,09% | 367.629,00 |
| 27.03.2024 | 25,72 | 25,81 | 25,56 | 25,66 | -0,08% | 34.208,00 |
| 26.03.2024 | 25,56 | 25,69 | 25,52 | 25,68 | -0,04% | 13.231,00 |
| 25.03.2024 | 25,63 | 25,69 | 25,52 | 25,69 | 0,00% | 8.913,00 |
| 22.03.2024 | 25,74 | 25,77 | 25,64 | 25,69 | -0,35% | 9.399,00 |
| 21.03.2024 | 25,70 | 25,89 | 25,63 | 25,78 | 0,31% | 22.810,00 |
| 20.03.2024 | 25,58 | 25,79 | 25,58 | 25,70 | 0,00% | 15.311,00 |
| 19.03.2024 | 25,75 | 25,79 | 25,63 | 25,70 | 0,47% | 15.192,00 |
| 18.03.2024 | 25,60 | 25,60 | 25,42 | 25,58 | 0,27% | 24.686,00 |
| 15.03.2024 | 25,43 | 25,51 | 25,33 | 25,51 | 0,75% | 22.443,00 |
| 14.03.2024 | 25,40 | 25,50 | 25,31 | 25,32 | -0,59% | 26.912,00 |
| 13.03.2024 | 25,36 | 25,49 | 25,36 | 25,47 | 0,20% | 5.337,00 |
| 12.03.2024 | 25,35 | 25,48 | 25,28 | 25,42 | 0,14% | 9.284,00 |
| 11.03.2024 | 25,33 | 25,39 | 25,24 | 25,39 | 0,22% | 17.001,00 |
| 08.03.2024 | 25,55 | 25,55 | 25,32 | 25,33 | -0,51% | 12.333,00 |
| 07.03.2024 | 25,55 | 25,55 | 25,34 | 25,46 | -0,12% | 4.629,00 |
| 06.03.2024 | 25,51 | 25,51 | 25,39 | 25,49 | 0,31% | 15.214,00 |
| 05.03.2024 | 25,35 | 25,43 | 25,27 | 25,41 | 0,32% | 8.176,00 |
| 04.03.2024 | 25,33 | 25,39 | 25,22 | 25,33 | -0,43% | 9.145,00 |
| 01.03.2024 | 25,47 | 25,47 | 25,26 | 25,44 | 0,75% | 18.866,00 |
| 29.02.2024 | 25,12 | 25,60 | 25,10 | 25,25 | 0,28% | 29.184,00 |
| 28.02.2024 | 25,16 | 25,20 | 25,07 | 25,18 | -1,29% | 21.366,00 |
| 27.02.2024 | 25,52 | 25,58 | 25,36 | 25,51 | 0,24% | 8.949,00 |
| 26.02.2024 | 25,41 | 25,51 | 25,26 | 25,45 | 0,04% | 14.740,00 |
| 23.02.2024 | 25,34 | 25,54 | 25,31 | 25,44 | 0,37% | 21.362,00 |
| 22.02.2024 | 25,25 | 25,35 | 25,25 | 25,35 | 0,22% | 6.048,00 |
| 21.02.2024 | 25,26 | 25,35 | 25,25 | 25,29 | 0,08% | 8.992,00 |
| 20.02.2024 | 25,25 | 25,36 | 25,25 | 25,27 | -0,08% | 19.767,00 |
| 16.02.2024 | 25,30 | 25,30 | 25,27 | 25,29 | 0,14% | 3.533,00 |
| 15.02.2024 | 25,16 | 25,31 | 25,16 | 25,26 | 0,23% | 11.897,00 |
| 14.02.2024 | 25,15 | 25,22 | 25,13 | 25,20 | 0,45% | 6.028,00 |
| 13.02.2024 | 25,06 | 25,31 | 25,01 | 25,09 | -0,85% | 9.965,00 |
| 12.02.2024 | 25,21 | 25,30 | 25,06 | 25,30 | 0,28% | 15.305,00 |
| 09.02.2024 | 25,15 | 25,27 | 25,13 | 25,23 | 0,28% | 8.663,00 |
| 08.02.2024 | 25,02 | 25,20 | 24,94 | 25,16 | 0,52% | 11.285,00 |
| 07.02.2024 | 24,92 | 25,10 | 24,92 | 25,03 | -0,04% | 10.368,00 |
| 06.02.2024 | 25,14 | 25,15 | 24,92 | 25,04 | -0,04% | 18.412,00 |
| 05.02.2024 | 25,12 | 25,25 | 25,05 | 25,05 | -0,60% | 14.806,00 |
| 02.02.2024 | 25,05 | 25,21 | 25,05 | 25,20 | 0,72% | 7.544,00 |
| 01.02.2024 | 25,02 | 25,09 | 24,92 | 25,02 | 0,40% | 5.507,00 |
| 31.01.2024 | 25,10 | 25,10 | 24,92 | 24,92 | -0,16% | 13.634,00 |
| 30.01.2024 | 24,95 | 25,16 | 24,91 | 24,96 | -0,16% | 21.522,00 |
| 29.01.2024 | 25,08 | 25,27 | 24,95 | 25,00 | 0,04% | 15.480,00 |
| 26.01.2024 | 25,01 | 25,04 | 24,93 | 24,99 | -0,32% | 17.429,00 |
| 25.01.2024 | 24,97 | 25,17 | 24,92 | 25,07 | 0,36% | 8.831,00 |
| 24.01.2024 | 25,05 | 25,06 | 24,89 | 24,98 | -0,79% | 33.674,00 |
| 23.01.2024 | 25,17 | 25,18 | 25,01 | 25,18 | 0,00% | 6.703,00 |
| 22.01.2024 | 24,99 | 25,18 | 24,99 | 25,18 | 0,60% | 11.824,00 |
| 19.01.2024 | 24,91 | 25,09 | 24,89 | 25,03 | 0,38% | 6.017,00 |
| 18.01.2024 | 24,92 | 24,97 | 24,80 | 24,94 | -0,14% | 9.952,00 |
| 17.01.2024 | 24,78 | 24,97 | 24,78 | 24,97 | 0,62% | 15.271,00 |
| 16.01.2024 | 24,79 | 24,99 | 24,79 | 24,82 | -0,14% | 15.411,00 |
| 12.01.2024 | 24,93 | 24,93 | 24,85 | 24,85 | -0,05% | 10.262,00 |
| 11.01.2024 | 25,15 | 25,17 | 24,86 | 24,86 | -0,31% | 9.253,00 |
| 10.01.2024 | 25,13 | 25,15 | 24,85 | 24,94 | -0,04% | 18.655,00 |
| 09.01.2024 | 24,85 | 25,12 | 24,85 | 24,95 | 0,40% | 9.154,00 |
| 08.01.2024 | 24,93 | 25,11 | 24,80 | 24,85 | -0,12% | 7.890,00 |
| 05.01.2024 | 25,03 | 25,03 | 24,57 | 24,88 | -0,33% | 19.404,00 |
| 04.01.2024 | 25,05 | 25,06 | 24,96 | 24,96 | -0,55% | 4.216,00 |
| 03.01.2024 | 25,24 | 25,24 | 24,88 | 25,10 | 0,14% | 11.669,00 |
| 02.01.2024 | 25,16 | 25,20 | 24,98 | 25,07 | 0,66% | 10.080,00 |
| 29.12.2023 | 25,17 | 25,28 | 24,90 | 24,90 | -1,43% | 34.084,00 |
| 28.12.2023 | 25,07 | 25,54 | 25,01 | 25,26 | 0,96% | 13.692,00 |
| 27.12.2023 | 25,16 | 25,27 | 25,02 | 25,02 | -0,56% | 13.582,00 |
| 26.12.2023 | 25,01 | 25,23 | 25,01 | 25,16 | 0,11% | 9.222,00 |
| 22.12.2023 | 25,01 | 25,30 | 25,01 | 25,13 | 0,13% | 13.065,00 |
| 21.12.2023 | 25,00 | 25,17 | 25,00 | 25,10 | 0,20% | 12.439,00 |
| 20.12.2023 | 25,05 | 25,10 | 25,03 | 25,05 | 0,40% | 8.634,00 |
| 19.12.2023 | 24,99 | 25,04 | 24,81 | 24,95 | -0,08% | 10.938,00 |
| 18.12.2023 | 24,90 | 25,37 | 24,78 | 24,97 | 0,28% | 18.291,00 |
| 15.12.2023 | 24,99 | 25,29 | 24,90 | 24,90 | -0,36% | 17.048,00 |
| 14.12.2023 | 24,90 | 25,00 | 24,82 | 24,99 | 0,77% | 28.002,00 |
| 13.12.2023 | 24,81 | 24,90 | 24,80 | 24,80 | -0,20% | 24.679,00 |
| 12.12.2023 | 24,72 | 24,89 | 24,72 | 24,85 | 0,00% | 22.863,00 |
| 11.12.2023 | 24,70 | 24,89 | 24,70 | 24,85 | 0,31% | 16.566,00 |
| 08.12.2023 | 24,80 | 24,87 | 24,66 | 24,77 | -0,11% | 8.004,00 |