Willis Lease Finance Corporation (WLFC)

WLFC
🏛️ Vereinigte Staaten →
136.89
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:39 143.60 143.60 143.41 143.41 2.7K
09:45 145.01 145.01 145.01 145.01 2.7K
09:56 144.95 144.95 143.93 143.93 1.6K
09:58 144.90 144.90 144.18 144.18 0.9K
09:59 144.87 144.87 144.87 144.87 8.1K
10:01 144.81 144.81 144.81 144.81 4.2K
10:03 144.91 144.91 144.91 144.91 1.9K
10:06 144.66 144.66 144.66 144.66 0.1K
10:09 144.66 144.66 144.66 144.66 0.2K
10:15 145.00 145.00 145.00 145.00 0.5K
10:19 144.23 144.23 144.23 144.23 0.2K
10:21 144.35 144.35 144.35 144.35 0.5K
10:29 145.05 145.05 145.05 145.04 0.4K
10:30 144.39 144.39 144.39 144.39 1.6K
10:33 144.54 144.54 144.54 144.54 1.4K
10:34 144.15 144.15 144.15 144.15 0.4K
10:35 144.31 144.31 144.31 144.31 0.2K
10:48 144.45 144.53 144.45 144.53 0.2K
10:52 144.57 144.57 144.57 144.57 0.4K
11:02 144.77 144.77 144.77 144.76 1.0K
11:31 144.79 144.79 144.79 144.79 0.1K
11:32 144.79 144.79 144.79 144.79 0.3K
11:45 144.69 144.69 144.69 144.69 0.3K
11:51 144.03 144.03 144.03 144.03 2.2K
12:10 143.03 143.03 143.03 143.03 3.4K
12:57 142.51 142.51 142.51 142.51 0.6K
13:16 142.34 142.34 142.34 142.34 0.7K
13:40 142.38 142.38 142.38 142.38 0.2K
13:42 142.05 142.05 142.05 142.05 0.4K
13:43 141.98 141.98 141.98 141.98 0.3K
13:48 141.75 141.75 141.75 141.75 0.8K
13:56 141.84 141.84 141.84 141.84 1.1K
13:59 141.77 141.77 141.77 141.77 1.0K
14:15 141.86 141.86 141.86 141.86 0.5K
14:28 141.50 141.50 141.50 141.50 0.1K
14:30 141.51 141.51 141.50 141.50 0.9K
14:35 141.38 141.38 141.38 141.38 1.1K
14:46 141.54 141.54 141.54 141.54 0.5K
15:00 141.93 141.93 141.93 141.93 1.0K
15:04 141.51 141.51 141.51 141.51 0.2K
15:07 141.56 141.56 141.51 141.51 0.6K
15:08 141.38 141.38 141.38 141.38 0.6K
15:21 141.72 141.72 141.72 141.72 1.4K
15:35 142.37 142.37 142.37 142.37 0.6K
15:44 142.41 142.41 142.41 142.41 0.3K
15:46 142.32 142.32 142.32 142.32 0.4K
15:49 141.96 141.96 141.96 141.96 2.1K
15:53 141.79 141.79 141.79 141.79 0.3K
15:54 141.94 141.94 141.94 141.94 0.3K
15:55 141.94 141.94 141.94 141.94 0.4K
15:57 141.75 141.75 141.75 141.75 0.9K
15:58 141.59 141.65 141.59 141.59 1.8K
15:59 141.55 141.55 141.54 141.54 8.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-01 136.46 138.18 135.06 136.89 0.1M
2025-09-30 135.93 139.50 135.01 137.09 0.1M
2025-09-29 141.30 141.99 135.35 137.01 0.1M
2025-09-26 139.39 142.09 139.00 141.24 0.1M
2025-09-25 140.13 143.53 138.63 139.94 0.0M
2025-09-24 145.25 145.25 141.38 141.55 0.1M
2025-09-23 149.32 149.40 144.08 144.95 0.0M
2025-09-22 145.66 149.49 145.21 148.59 0.1M
2025-09-19 150.41 151.03 145.52 145.81 0.2M
2025-09-18 151.44 153.19 149.01 149.87 0.1M
2025-09-17 148.40 155.00 147.49 150.71 0.1M
2025-09-16 148.61 149.08 146.23 148.31 0.0M
2025-09-15 147.22 151.35 147.22 148.52 0.0M
2025-09-12 150.75 150.75 147.44 147.80 0.0M
2025-09-11 147.78 151.42 147.78 150.86 0.1M
2025-09-10 147.43 151.03 146.25 147.30 0.1M
2025-09-09 149.38 149.93 146.81 147.17 0.0M
2025-09-08 148.34 150.40 146.88 149.60 0.0M
2025-09-05 148.68 149.21 145.60 149.03 0.0M
2025-09-04 144.11 148.29 144.11 148.20 0.0M
2025-09-03 144.32 147.16 143.39 144.11 0.0M
2025-09-02 145.05 147.32 144.34 145.20 0.0M
2025-08-29 149.50 153.02 147.34 148.68 0.0M
2025-08-28 152.23 153.60 148.75 150.00 0.0M
2025-08-27 150.87 157.55 149.51 151.04 0.0M
2025-08-26 154.26 154.61 150.50 152.07 0.0M
2025-08-25 155.13 156.73 151.87 153.06 0.1M
2025-08-22 148.47 156.93 147.91 154.20 0.1M
2025-08-21 145.43 148.49 145.07 146.55 0.1M
2025-08-20 148.40 148.82 145.05 146.45 0.1M
2025-08-19 153.89 155.47 148.70 148.73 0.0M
2025-08-18 156.38 157.65 153.76 154.77 0.1M
2025-08-15 162.96 162.96 156.24 157.00 0.1M
2025-08-14 167.05 169.29 159.95 162.74 0.1M
2025-08-13 160.73 171.37 160.33 169.32 0.1M
2025-08-12 151.02 160.18 150.74 160.18 0.1M
2025-08-11 148.39 150.99 146.79 150.08 0.1M
2025-08-08 149.27 151.02 146.16 149.53 0.1M
2025-08-07 150.00 150.00 139.00 149.18 0.1M
2025-08-06 150.00 151.30 147.01 149.37 0.1M
2025-08-05 141.08 150.00 141.08 149.04 0.1M
2025-08-04 136.00 138.98 134.76 138.23 0.1M
2025-08-01 137.60 141.27 132.50 135.00 0.1M
2025-07-31 141.81 142.65 138.02 141.58 0.1M
2025-07-30 141.95 143.64 140.06 142.11 0.0M
2025-07-29 144.91 145.00 139.77 140.23 0.0M
2025-07-28 144.32 144.32 141.04 143.54 0.1M
2025-07-25 142.28 143.93 141.00 143.55 0.0M
2025-07-24 144.86 146.37 141.25 141.26 0.1M
2025-07-23 141.97 145.10 141.97 144.73 0.1M
2025-07-22 140.54 142.08 138.55 140.71 0.0M
2025-07-21 139.00 140.89 137.02 140.39 0.0M
2025-07-18 141.30 141.30 137.73 139.15 0.1M
2025-07-17 137.16 141.24 137.00 141.15 0.0M
2025-07-16 136.78 137.10 132.05 136.50 0.1M
2025-07-15 141.00 141.00 135.49 135.94 0.2M
2025-07-14 137.26 140.88 137.23 140.59 0.2M
2025-07-11 141.77 141.77 137.01 137.68 0.1M
2025-07-10 134.70 142.12 134.70 141.87 0.3M
2025-07-09 138.76 139.50 135.04 135.84 0.2M
2025-07-08 137.64 138.31 134.54 137.03 0.1M
2025-07-07 137.32 140.96 135.71 136.26 0.1M
2025-07-03 133.86 140.77 132.62 140.10 0.1M
2025-07-02 136.82 138.07 131.57 133.60 0.1M
2025-07-01 140.01 143.86 137.28 137.36 0.1M
2025-06-30 149.09 150.57 141.56 142.78 0.2M
2025-06-27 145.61 151.20 141.51 148.84 0.4M
2025-06-26 139.52 150.00 139.21 144.74 0.1M
2025-06-25 144.86 144.86 139.01 139.09 0.1M
2025-06-24 143.44 145.00 140.70 144.47 0.1M
2025-06-23 137.59 141.71 135.00 141.71 0.2M
2025-06-20 142.96 143.08 138.56 139.08 0.2M
2025-06-18 142.69 143.78 139.70 141.91 0.2M
2025-06-17 142.74 145.64 141.23 142.38 0.3M
2025-06-16 145.07 146.50 143.86 143.96 0.1M
2025-06-13 143.29 146.11 139.70 142.41 0.1M
2025-06-12 145.77 146.18 141.68 145.71 0.1M
2025-06-11 145.42 149.03 144.00 147.31 0.2M
2025-06-10 145.00 147.62 141.05 144.37 0.4M
2025-06-09 147.26 148.85 143.59 144.50 0.3M
2025-06-06 146.51 147.58 140.33 145.50 0.3M
2025-06-05 135.40 144.12 135.27 143.40 0.2M
2025-06-04 137.03 138.84 134.45 135.29 0.3M
2025-06-03 136.36 140.88 134.52 138.24 0.1M
2025-06-02 133.76 134.95 129.25 134.52 0.1M
2025-05-30 131.27 136.90 130.16 134.34 0.1M
2025-05-29 132.45 132.56 130.88 131.86 0.0M
2025-05-28 134.68 135.05 131.66 132.01 0.0M
2025-05-27 132.50 136.36 132.39 134.77 0.1M
2025-05-23 128.97 133.08 128.97 131.05 0.0M
2025-05-22 131.82 133.52 130.00 131.82 0.0M
2025-05-21 135.76 137.71 132.00 132.61 0.0M
2025-05-20 136.70 139.41 136.55 137.79 0.0M
2025-05-19 135.48 138.06 133.08 138.06 0.1M
2025-05-16 139.97 145.94 137.68 138.27 0.1M
2025-05-15 142.93 143.84 135.82 140.18 0.1M
2025-05-14 145.60 146.74 142.90 144.34 0.1M
2025-05-13 143.07 147.24 140.00 145.74 0.1M
2025-05-12 143.96 146.12 140.34 141.47 0.1M
2025-05-09 137.79 139.98 135.65 139.74 0.1M
2025-05-08 140.13 142.93 134.29 136.15 0.0M
2025-05-07 136.00 137.17 131.00 134.82 0.1M
2025-05-06 127.50 141.90 124.90 134.13 0.1M
2025-05-05 156.68 158.72 155.00 156.24 0.0M
2025-05-02 151.10 157.86 151.10 156.64 0.0M
2025-05-01 155.09 155.50 149.90 150.91 0.0M
2025-04-30 151.45 155.02 148.54 154.72 0.0M
2025-04-29 151.69 154.55 150.00 153.79 0.0M
2025-04-28 148.37 150.35 147.55 150.00 0.0M
2025-04-25 143.66 148.36 141.21 147.87 0.0M
2025-04-24 140.00 143.92 140.00 143.92 0.0M
2025-04-23 139.94 144.85 138.50 140.67 0.0M
2025-04-22 136.99 136.99 132.52 134.44 0.0M
2025-04-21 140.04 140.04 128.40 130.99 0.0M
2025-04-17 139.95 145.47 137.55 142.75 0.0M
2025-04-16 141.63 141.63 136.72 139.73 0.0M
2025-04-15 144.61 144.61 139.85 142.79 0.0M
2025-04-14 141.40 145.00 137.56 140.06 0.0M
2025-04-11 137.51 140.16 130.96 139.65 0.1M
2025-04-10 136.50 142.82 133.65 136.90 0.0M
2025-04-09 129.91 143.21 127.00 140.19 0.2M
2025-04-08 142.57 146.03 130.23 132.67 0.1M
2025-04-07 131.57 144.89 128.40 136.43 0.1M
2025-04-04 145.12 146.00 128.01 135.52 0.1M
2025-04-03 153.78 155.00 147.62 151.59 0.0M
2025-04-02 153.08 161.23 152.55 160.57 0.0M
2025-04-01 155.96 158.00 152.04 157.41 0.0M
2025-03-31 155.52 158.89 149.00 157.97 0.1M
2025-03-28 167.00 167.34 158.00 160.16 0.1M
2025-03-27 169.88 170.46 164.87 167.66 0.0M
2025-03-26 176.79 176.90 168.01 170.46 0.0M
2025-03-25 183.86 184.01 175.07 176.75 0.0M
2025-03-24 187.02 189.95 183.43 185.00 0.0M
2025-03-21 183.72 187.44 180.01 182.96 0.0M
2025-03-20 183.57 188.58 183.57 185.94 0.0M
2025-03-19 178.12 187.23 178.12 186.90 0.0M
2025-03-18 180.98 180.98 177.59 178.89 0.0M
2025-03-17 177.03 186.03 177.03 182.80 0.0M
2025-03-14 169.55 177.60 169.55 175.91 0.0M
2025-03-13 166.24 170.00 164.00 166.27 0.0M
2025-03-12 165.72 169.65 162.24 166.32 0.0M
2025-03-11 153.97 164.66 151.26 162.97 0.0M
2025-03-10 183.23 183.23 146.05 152.01 0.1M
2025-03-07 182.72 183.05 169.37 183.05 0.1M
2025-03-06 193.45 194.46 181.05 181.84 0.1M
2025-03-05 193.90 199.41 192.15 197.22 0.0M
2025-03-04 196.03 198.23 186.01 192.56 0.1M
2025-03-03 203.33 211.00 198.01 201.48 0.1M
2025-02-28 200.99 205.00 199.00 202.25 0.0M
2025-02-27 197.18 201.01 194.55 200.46 0.0M
2025-02-26 191.07 199.00 191.07 197.96 0.0M
2025-02-25 184.93 189.67 184.93 189.17 0.0M
2025-02-24 185.03 189.80 183.17 184.21 0.0M
2025-02-21 188.15 188.15 179.66 185.00 0.0M
2025-02-20 189.68 189.69 184.05 185.99 0.0M
2025-02-19 191.42 191.99 183.66 187.93 0.0M
2025-02-18 195.61 198.36 190.31 194.31 0.1M
2025-02-14 193.34 197.88 193.34 195.84 0.0M
2025-02-13 194.95 194.95 185.60 192.62 0.0M
2025-02-12 192.98 196.22 192.98 193.81 0.0M
2025-02-11 196.31 202.13 192.01 199.61 0.0M
2025-02-10 201.40 202.01 198.95 200.05 0.0M
2025-02-07 200.75 201.30 197.01 199.79 0.0M
2025-02-06 200.91 206.40 200.91 201.66 0.0M
2025-02-05 194.91 199.00 192.95 198.72 0.0M
2025-02-04 189.98 193.85 187.71 193.85 0.0M
2025-02-03 187.09 197.00 186.67 189.03 0.0M
2025-01-31 192.84 197.14 191.87 193.92 0.0M
2025-01-30 192.91 195.06 191.25 192.59 0.0M
2025-01-29 191.96 194.96 187.33 191.19 0.0M
2025-01-28 182.78 191.79 181.09 190.34 0.0M
2025-01-27 190.66 193.01 184.45 184.93 0.0M
2025-01-24 195.55 198.91 191.77 192.48 0.0M
2025-01-23 193.84 200.00 193.84 196.50 0.0M
2025-01-22 192.62 197.77 190.43 195.36 0.0M
2025-01-21 196.18 202.42 192.82 194.26 0.0M
2025-01-17 202.06 204.27 195.05 198.01 0.0M
2025-01-16 204.79 212.01 197.27 200.85 0.1M
2025-01-15 224.00 229.67 192.03 202.99 0.1M
2025-01-14 206.83 220.00 206.83 217.12 0.0M
2025-01-13 202.10 207.54 202.10 205.40 0.0M
2025-01-10 208.64 213.14 204.80 206.85 0.0M
2025-01-08 210.69 212.65 205.78 212.15 0.0M
2025-01-07 213.00 215.42 202.00 214.16 0.1M
2025-01-06 218.26 222.15 212.99 214.01 0.0M
2025-01-03 215.62 217.50 209.80 217.50 0.0M
2025-01-02 209.21 214.55 202.81 212.96 0.1M