Echtzeit-Aktienkurs Fly Leasing Limited
Bid:
Ask:
Aktienkurse zur Fly Leasing Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.08.2021 | 17,02 | 17,04 | 17,02 | 17,03 | 0,00% | 74.619,00 |
| 30.07.2021 | 17,02 | 17,04 | 17,02 | 17,03 | 0,00% | 279.851,00 |
| 29.07.2021 | 17,00 | 17,05 | 17,00 | 17,03 | 0,00% | 374.367,00 |
| 28.07.2021 | 17,01 | 17,03 | 17,00 | 17,03 | 0,12% | 204.900,00 |
| 27.07.2021 | 17,00 | 17,02 | 16,99 | 17,01 | 0,00% | 212.443,00 |
| 26.07.2021 | 17,00 | 17,05 | 17,00 | 17,01 | 0,00% | 108.783,00 |
| 23.07.2021 | 17,01 | 17,02 | 16,99 | 17,01 | 0,12% | 139.392,00 |
| 22.07.2021 | 16,96 | 17,00 | 16,96 | 16,99 | 0,12% | 120.475,00 |
| 21.07.2021 | 16,96 | 17,04 | 16,96 | 16,97 | 0,06% | 176.067,00 |
| 20.07.2021 | 16,94 | 16,97 | 16,93 | 16,96 | 0,00% | 156.523,00 |
| 19.07.2021 | 16,92 | 16,96 | 16,92 | 16,96 | 0,06% | 220.676,00 |
| 16.07.2021 | 16,96 | 16,96 | 16,95 | 16,95 | 0,06% | 143.403,00 |
| 15.07.2021 | 16,94 | 16,96 | 16,94 | 16,94 | -0,12% | 228.379,00 |
| 14.07.2021 | 16,92 | 16,97 | 16,92 | 16,96 | 0,06% | 125.155,00 |
| 13.07.2021 | 16,94 | 16,96 | 16,91 | 16,95 | 0,00% | 276.480,00 |
| 12.07.2021 | 16,92 | 16,95 | 16,91 | 16,95 | 0,24% | 145.184,00 |
| 09.07.2021 | 16,91 | 16,94 | 16,91 | 16,91 | 0,00% | 183.242,00 |
| 08.07.2021 | 16,90 | 16,94 | 16,89 | 16,91 | 0,00% | 514.971,00 |
| 07.07.2021 | 16,95 | 16,96 | 16,91 | 16,91 | -0,24% | 227.904,00 |
| 06.07.2021 | 16,93 | 16,97 | 16,92 | 16,95 | 0,06% | 262.849,00 |
| 02.07.2021 | 16,94 | 16,95 | 16,91 | 16,94 | -0,06% | 127.385,00 |
| 01.07.2021 | 16,94 | 16,96 | 16,92 | 16,95 | 0,06% | 127.361,00 |
| 30.06.2021 | 16,93 | 16,94 | 16,93 | 16,94 | 0,00% | 432.438,00 |
| 29.06.2021 | 16,93 | 16,94 | 16,93 | 16,94 | 0,06% | 214.347,00 |
| 28.06.2021 | 16,93 | 16,94 | 16,93 | 16,93 | 0,00% | 146.250,00 |
| 25.06.2021 | 16,93 | 16,95 | 16,92 | 16,93 | -0,06% | 363.670,00 |
| 24.06.2021 | 16,94 | 16,94 | 16,93 | 16,94 | 0,00% | 260.479,00 |
| 23.06.2021 | 16,93 | 16,95 | 16,93 | 16,94 | 0,06% | 142.089,00 |
| 22.06.2021 | 16,94 | 16,94 | 16,93 | 16,93 | 0,00% | 167.604,00 |
| 21.06.2021 | 16,94 | 16,95 | 16,91 | 16,93 | -0,12% | 348.931,00 |
| 18.06.2021 | 16,93 | 16,95 | 16,91 | 16,95 | 0,06% | 321.940,00 |
| 17.06.2021 | 16,93 | 16,95 | 16,92 | 16,94 | 0,00% | 299.870,00 |
| 16.06.2021 | 16,93 | 16,94 | 16,93 | 16,94 | 0,00% | 156.841,00 |
| 15.06.2021 | 16,93 | 16,95 | 16,91 | 16,94 | 0,06% | 204.593,00 |
| 14.06.2021 | 16,90 | 16,93 | 16,90 | 16,93 | 0,18% | 216.722,00 |
| 11.06.2021 | 16,91 | 16,93 | 16,90 | 16,90 | 0,12% | 259.130,00 |
| 10.06.2021 | 16,93 | 16,95 | 16,86 | 16,88 | -0,18% | 247.186,00 |
| 09.06.2021 | 16,92 | 16,95 | 16,89 | 16,91 | -0,06% | 275.555,00 |
| 08.06.2021 | 16,92 | 16,95 | 16,92 | 16,92 | 0,00% | 196.772,00 |
| 07.06.2021 | 16,94 | 16,95 | 16,91 | 16,92 | -0,18% | 138.948,00 |
| 04.06.2021 | 16,93 | 16,96 | 16,93 | 16,95 | 0,06% | 85.260,00 |
| 03.06.2021 | 16,93 | 16,95 | 16,92 | 16,94 | 0,00% | 119.438,00 |
| 02.06.2021 | 16,93 | 16,95 | 16,93 | 16,94 | 0,06% | 105.234,00 |
| 01.06.2021 | 16,92 | 16,97 | 16,86 | 16,93 | 0,12% | 114.526,00 |
| 28.05.2021 | 16,89 | 16,92 | 16,83 | 16,91 | -0,06% | 363.309,00 |
| 27.05.2021 | 16,94 | 16,96 | 16,86 | 16,92 | -0,06% | 248.132,00 |
| 26.05.2021 | 16,94 | 16,96 | 16,91 | 16,93 | 0,00% | 218.680,00 |
| 25.05.2021 | 16,94 | 16,95 | 16,91 | 16,93 | -0,12% | 229.921,00 |
| 24.05.2021 | 16,91 | 16,95 | 16,90 | 16,95 | 0,00% | 80.500,00 |
| 21.05.2021 | 16,90 | 16,95 | 16,87 | 16,95 | 0,30% | 146.117,00 |
| 20.05.2021 | 16,88 | 16,90 | 16,85 | 16,90 | 0,24% | 136.510,00 |
| 19.05.2021 | 16,88 | 16,88 | 16,84 | 16,86 | -0,18% | 165.487,00 |
| 18.05.2021 | 16,91 | 16,93 | 16,88 | 16,89 | -0,12% | 116.160,00 |
| 17.05.2021 | 16,91 | 16,96 | 16,91 | 16,91 | -0,24% | 144.697,00 |
| 14.05.2021 | 16,91 | 16,96 | 16,91 | 16,95 | 0,18% | 196.704,00 |
| 13.05.2021 | 16,92 | 16,94 | 16,85 | 16,92 | 0,06% | 274.583,00 |
| 12.05.2021 | 16,94 | 16,94 | 16,87 | 16,91 | -0,12% | 395.722,00 |
| 11.05.2021 | 16,84 | 16,95 | 16,84 | 16,93 | 0,00% | 165.022,00 |
| 10.05.2021 | 16,96 | 16,96 | 16,92 | 16,93 | -0,18% | 106.305,00 |
| 07.05.2021 | 16,93 | 16,96 | 16,92 | 16,96 | 0,12% | 158.893,00 |
| 06.05.2021 | 16,93 | 16,97 | 16,90 | 16,94 | -0,12% | 184.724,00 |
| 05.05.2021 | 16,94 | 16,96 | 16,85 | 16,96 | 0,24% | 499.084,00 |
| 04.05.2021 | 16,90 | 16,94 | 16,88 | 16,92 | 0,18% | 202.619,00 |
| 03.05.2021 | 16,94 | 16,96 | 16,88 | 16,89 | -0,18% | 152.702,00 |
| 30.04.2021 | 16,92 | 16,95 | 16,92 | 16,92 | -0,18% | 125.079,00 |
| 29.04.2021 | 16,96 | 16,99 | 16,91 | 16,95 | -0,06% | 247.919,00 |
| 28.04.2021 | 16,90 | 16,96 | 16,86 | 16,96 | 0,36% | 289.141,00 |
| 27.04.2021 | 16,92 | 16,92 | 16,86 | 16,90 | -0,06% | 146.023,00 |
| 26.04.2021 | 16,89 | 16,93 | 16,89 | 16,91 | 0,06% | 155.646,00 |
| 23.04.2021 | 16,87 | 16,95 | 16,85 | 16,90 | -0,18% | 196.830,00 |
| 22.04.2021 | 16,85 | 16,93 | 16,84 | 16,93 | 0,36% | 307.847,00 |
| 21.04.2021 | 16,81 | 16,90 | 16,80 | 16,87 | 0,18% | 344.686,00 |
| 20.04.2021 | 16,85 | 16,86 | 16,81 | 16,84 | -0,18% | 435.496,00 |
| 19.04.2021 | 16,86 | 16,92 | 16,80 | 16,87 | 0,12% | 1.043.245,00 |
| 16.04.2021 | 16,89 | 16,98 | 16,85 | 16,85 | -0,41% | 1.047.502,00 |
| 15.04.2021 | 16,85 | 16,93 | 16,82 | 16,92 | 0,53% | 525.597,00 |
| 14.04.2021 | 16,90 | 16,96 | 16,82 | 16,83 | -0,59% | 864.939,00 |
| 13.04.2021 | 16,81 | 16,98 | 16,80 | 16,93 | 0,30% | 732.457,00 |
| 12.04.2021 | 16,80 | 16,90 | 16,79 | 16,88 | 0,54% | 306.619,00 |
| 09.04.2021 | 16,80 | 16,84 | 16,78 | 16,79 | -0,06% | 686.010,00 |
| 08.04.2021 | 16,89 | 16,89 | 16,78 | 16,80 | -0,53% | 833.963,00 |
| 07.04.2021 | 16,78 | 16,92 | 16,74 | 16,89 | 0,60% | 954.207,00 |
| 06.04.2021 | 16,81 | 16,83 | 16,77 | 16,79 | -0,24% | 1.005.895,00 |
| 05.04.2021 | 16,82 | 16,85 | 16,73 | 16,83 | -0,24% | 1.666.683,00 |
| 01.04.2021 | 16,85 | 16,93 | 16,80 | 16,87 | 0,12% | 1.006.877,00 |
| 31.03.2021 | 16,85 | 16,90 | 16,80 | 16,85 | -0,06% | 851.899,00 |
| 30.03.2021 | 16,84 | 16,95 | 16,75 | 16,86 | -0,18% | 1.987.873,00 |
| 29.03.2021 | 16,72 | 17,02 | 16,51 | 16,89 | 27,47% | 9.475.367,00 |
| 26.03.2021 | 13,80 | 13,83 | 12,97 | 13,25 | -2,50% | 169.464,00 |
| 25.03.2021 | 12,84 | 13,65 | 12,50 | 13,59 | 5,10% | 213.127,00 |
| 24.03.2021 | 13,09 | 13,45 | 12,82 | 12,93 | -0,84% | 248.545,00 |
| 23.03.2021 | 13,05 | 13,30 | 12,69 | 13,04 | -2,10% | 441.874,00 |
| 22.03.2021 | 13,43 | 13,49 | 12,76 | 13,32 | -1,04% | 299.107,00 |
| 19.03.2021 | 13,76 | 13,93 | 13,12 | 13,46 | -2,39% | 454.839,00 |
| 18.03.2021 | 14,11 | 14,90 | 13,78 | 13,79 | -2,06% | 875.568,00 |
| 17.03.2021 | 12,17 | 14,12 | 11,86 | 14,08 | 18,62% | 1.381.951,00 |
| 16.03.2021 | 12,49 | 12,49 | 11,78 | 11,87 | -5,04% | 277.557,00 |
| 15.03.2021 | 11,96 | 12,50 | 11,94 | 12,50 | 4,08% | 250.249,00 |
| 12.03.2021 | 12,00 | 12,49 | 11,88 | 12,01 | 0,50% | 266.612,00 |
| 11.03.2021 | 11,26 | 12,05 | 11,19 | 11,95 | 7,85% | 440.089,00 |