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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 205.51 214.30 200.11 207.55 0.0M
2024-12-30 198.31 206.26 192.12 204.65 0.0M
2024-12-27 212.12 212.12 198.52 201.99 0.0M
2024-12-26 210.86 214.50 208.00 213.81 0.0M
2024-12-24 207.71 212.00 203.77 211.14 0.0M
2024-12-23 206.54 208.43 200.60 204.83 0.0M
2024-12-20 195.00 207.00 195.00 205.05 0.0M
2024-12-19 201.92 209.42 195.20 198.70 0.0M
2024-12-18 213.51 213.51 193.00 196.51 0.0M
2024-12-17 220.91 220.91 209.00 213.51 0.0M
2024-12-16 210.00 218.35 210.00 216.67 0.0M
2024-12-13 216.86 216.86 204.01 209.99 0.0M
2024-12-12 220.00 226.00 212.37 216.45 0.0M
2024-12-11 207.42 225.82 207.01 219.31 0.1M
2024-12-10 202.58 210.30 202.58 206.67 0.0M
2024-12-09 206.14 209.95 202.01 204.94 0.0M
2024-12-06 206.07 206.07 195.10 204.67 0.1M
2024-12-05 205.03 211.58 200.05 202.25 0.0M
2024-12-04 204.35 207.63 204.01 207.63 0.0M
2024-12-03 213.11 213.11 202.73 206.21 0.0M
2024-12-02 216.78 218.00 210.63 211.72 0.0M
2024-11-29 214.27 218.07 214.27 218.07 0.0M
2024-11-27 213.97 215.45 204.87 212.14 0.0M
2024-11-26 209.31 214.73 207.33 213.82 0.0M
2024-11-25 208.29 216.30 207.49 210.49 0.1M
2024-11-22 200.40 208.08 195.67 207.26 0.1M
2024-11-21 190.29 202.00 190.29 199.14 0.1M
2024-11-20 194.96 195.96 185.21 193.24 0.0M
2024-11-19 186.74 193.49 185.05 191.10 0.0M
2024-11-18 197.74 199.63 185.52 189.75 0.1M
2024-11-15 201.80 206.88 190.66 198.16 0.0M
2024-11-14 198.24 204.50 196.47 201.01 0.0M
2024-11-13 203.69 206.65 197.40 199.88 0.0M
2024-11-12 209.78 209.78 195.78 204.11 0.0M
2024-11-11 203.17 217.23 200.98 208.47 0.0M
2024-11-08 230.53 230.53 194.11 201.34 0.2M
2024-11-07 217.80 235.43 213.24 231.63 0.1M
2024-11-06 189.01 220.16 187.12 217.79 0.1M
2024-11-05 188.88 188.88 176.66 180.84 0.0M
2024-11-04 181.35 195.00 165.80 183.78 0.1M
2024-11-01 183.17 187.45 182.50 184.23 0.0M
2024-10-31 191.20 191.20 178.64 181.33 0.0M
2024-10-30 182.62 192.45 182.62 190.82 0.0M
2024-10-29 179.80 184.58 175.53 183.97 0.0M
2024-10-28 187.72 188.04 181.01 181.77 0.0M
2024-10-25 181.78 187.99 181.52 184.91 0.0M
2024-10-24 187.25 188.97 175.05 181.54 0.1M
2024-10-23 189.99 196.23 185.50 188.05 0.0M
2024-10-22 190.29 191.85 186.08 189.21 0.0M
2024-10-21 203.00 214.90 183.64 191.03 0.1M
2024-10-18 198.56 205.31 198.50 202.95 0.1M
2024-10-17 191.66 199.05 190.00 196.85 0.1M
2024-10-16 189.43 193.73 187.85 189.07 0.1M
2024-10-15 182.00 189.04 182.00 186.35 0.1M
2024-10-14 176.46 186.39 176.11 180.00 0.1M
2024-10-11 164.10 175.50 164.00 174.85 0.0M
2024-10-10 160.55 164.99 160.04 163.40 0.0M
2024-10-09 156.00 160.50 153.15 160.50 0.0M
2024-10-08 152.73 157.57 150.05 154.73 0.0M
2024-10-07 151.36 153.39 147.84 151.58 0.0M
2024-10-04 148.13 152.43 146.50 152.43 0.0M
2024-10-03 148.42 148.42 144.72 146.35 0.0M
2024-10-02 142.73 149.54 141.00 149.21 0.0M
2024-10-01 148.00 148.05 140.00 144.72 0.0M
2024-09-30 138.73 149.20 137.51 148.81 0.0M
2024-09-27 139.02 142.71 136.00 138.76 0.0M
2024-09-26 142.64 144.85 136.65 138.60 0.0M
2024-09-25 137.68 141.90 135.00 140.01 0.0M
2024-09-24 135.37 139.36 133.36 134.63 0.0M
2024-09-23 133.56 136.76 132.52 135.57 0.0M
2024-09-20 131.96 136.75 131.95 132.12 0.1M
2024-09-19 125.90 134.31 124.75 133.17 0.0M
2024-09-18 119.93 127.60 119.93 123.24 0.0M
2024-09-17 122.48 126.21 120.08 120.81 0.0M
2024-09-16 121.54 123.20 117.76 121.79 0.0M
2024-09-13 112.35 121.13 112.23 120.11 0.0M
2024-09-12 109.22 112.43 107.82 112.35 0.0M
2024-09-11 104.50 108.77 104.23 108.75 0.0M
2024-09-10 104.08 105.75 102.80 105.49 0.0M
2024-09-09 100.99 105.25 100.99 104.64 0.0M
2024-09-06 101.20 101.64 97.54 99.79 0.0M
2024-09-05 103.34 103.37 100.83 101.13 0.0M
2024-09-04 102.31 103.69 100.93 103.33 0.0M
2024-09-03 106.81 106.81 101.33 102.31 0.0M
2024-08-30 106.94 108.19 105.46 108.19 0.0M
2024-08-29 105.74 106.05 103.95 105.63 0.0M
2024-08-28 110.31 110.74 105.50 105.81 0.0M
2024-08-27 107.79 109.83 105.71 109.23 0.0M
2024-08-26 114.41 114.41 108.28 108.78 0.0M
2024-08-23 110.95 111.86 107.56 109.84 0.0M
2024-08-22 110.41 112.70 107.57 109.50 0.0M
2024-08-21 109.50 112.88 107.95 111.66 0.0M
2024-08-20 106.94 109.46 104.34 108.14 0.1M
2024-08-19 99.60 106.17 99.00 106.17 0.1M
2024-08-16 97.90 101.89 97.11 99.60 0.0M
2024-08-15 94.92 97.23 94.92 97.23 0.0M
2024-08-14 92.97 93.53 92.03 93.45 0.0M
2024-08-13 92.00 93.00 91.37 92.49 0.0M
2024-08-12 91.88 92.86 89.43 91.87 0.0M
2024-08-09 91.17 93.00 90.00 92.40 0.0M
2024-08-08 92.55 93.24 90.67 92.10 0.0M
2024-08-07 97.17 98.91 92.51 93.25 0.0M
2024-08-06 91.39 98.64 90.89 95.78 0.0M
2024-08-05 85.18 94.44 85.05 92.33 0.0M
2024-08-02 100.00 100.00 91.75 92.84 0.0M
2024-08-01 88.00 103.08 88.00 102.60 0.1M
2024-07-31 85.60 87.32 85.30 86.28 0.0M
2024-07-30 85.66 85.66 84.93 85.50 0.0M
2024-07-29 86.35 86.38 84.28 86.38 0.0M
2024-07-26 86.75 87.25 85.61 86.51 0.0M
2024-07-25 84.21 87.34 82.65 86.05 0.0M
2024-07-24 84.02 86.99 84.02 84.94 0.0M
2024-07-23 76.60 83.99 76.60 83.69 0.0M
2024-07-22 75.00 76.17 73.80 76.17 0.0M
2024-07-19 74.62 75.63 74.00 74.37 0.0M
2024-07-18 77.77 78.00 73.61 74.57 0.0M
2024-07-17 73.29 77.98 73.29 77.75 0.0M
2024-07-16 72.70 75.87 72.70 75.87 0.0M
2024-07-15 72.78 73.79 71.15 71.84 0.0M
2024-07-12 72.91 73.78 72.51 72.78 0.0M
2024-07-11 69.24 72.00 69.13 71.96 0.0M
2024-07-10 69.25 69.25 67.58 68.27 0.0M
2024-07-09 68.01 68.74 68.01 68.38 0.0M
2024-07-08 68.69 68.69 67.61 67.82 0.0M
2024-07-05 68.69 68.69 66.05 66.80 0.0M
2024-07-03 69.90 70.64 69.30 69.30 0.0M
2024-07-02 69.60 70.20 68.85 70.07 0.0M
2024-07-01 69.63 70.92 67.65 69.02 0.0M
2024-06-28 68.98 69.41 67.08 69.30 0.1M
2024-06-27 67.18 68.42 66.50 67.94 0.0M
2024-06-26 62.64 68.11 62.50 67.22 0.0M
2024-06-25 58.70 63.31 58.70 62.35 0.0M
2024-06-24 59.71 60.50 58.63 58.70 0.0M
2024-06-21 60.72 61.64 60.00 60.01 0.0M
2024-06-20 59.95 62.00 59.74 60.63 0.0M
2024-06-18 60.55 61.20 60.00 60.00 0.0M
2024-06-17 60.79 61.16 59.83 61.04 0.0M
2024-06-14 60.50 64.99 59.86 59.86 0.0M
2024-06-13 62.52 62.52 61.01 61.01 0.0M
2024-06-12 63.85 63.98 62.84 62.84 0.0M
2024-06-11 62.50 62.73 62.50 62.73 0.0M
2024-06-10 62.94 63.00 62.50 62.50 0.0M
2024-06-07 62.01 63.00 62.01 62.90 0.0M
2024-06-06 64.11 64.21 61.16 62.01 0.0M
2024-06-05 65.00 65.50 64.00 64.50 0.0M
2024-06-04 66.89 66.90 64.05 64.49 0.0M
2024-06-03 65.45 66.89 64.33 66.89 0.0M
2024-05-31 65.54 66.37 63.44 65.13 0.0M
2024-05-30 64.06 66.38 64.06 66.17 0.0M
2024-05-29 66.07 66.89 65.00 65.18 0.0M
2024-05-28 65.50 67.10 65.44 67.10 0.0M
2024-05-24 63.75 66.11 63.75 65.46 0.0M
2024-05-23 66.05 66.05 62.10 63.40 0.0M
2024-05-22 67.50 67.50 66.43 66.73 0.0M
2024-05-21 66.77 67.45 66.16 67.45 0.0M
2024-05-20 65.15 66.90 65.15 66.11 0.0M
2024-05-17 64.77 66.11 64.53 65.86 0.0M
2024-05-16 64.12 65.00 64.12 64.17 0.0M
2024-05-15 64.21 64.45 64.00 64.36 0.0M
2024-05-14 64.23 64.95 64.04 64.04 0.0M
2024-05-13 63.65 66.84 63.65 64.18 0.0M
2024-05-10 62.88 64.06 62.79 63.61 0.0M
2024-05-09 59.80 63.00 59.80 62.80 0.0M
2024-05-08 56.42 59.80 56.42 59.48 0.0M
2024-05-07 56.22 58.71 55.31 56.71 0.0M
2024-05-06 56.50 58.98 54.87 55.98 0.0M
2024-05-03 52.35 55.99 52.35 55.99 0.0M
2024-05-02 50.06 53.77 50.06 52.30 0.0M
2024-05-01 48.61 49.26 48.50 48.83 0.0M
2024-04-30 48.25 49.03 48.10 48.61 0.0M
2024-04-29 48.80 48.80 48.25 48.30 0.0M
2024-04-26 48.76 49.05 48.43 49.05 0.0M
2024-04-25 48.99 49.13 48.60 49.13 0.0M
2024-04-24 48.88 49.19 48.59 49.19 0.0M
2024-04-23 49.53 49.95 49.45 49.45 0.0M
2024-04-22 49.45 49.45 48.98 48.98 0.0M
2024-04-19 49.85 50.24 49.53 49.89 0.0M
2024-04-18 50.47 50.92 49.59 50.23 0.0M
2024-04-17 50.64 50.94 49.37 49.60 0.0M
2024-04-16 49.87 51.48 48.50 50.36 0.0M
2024-04-15 48.45 48.87 48.11 48.87 0.0M
2024-04-12 49.65 49.65 48.90 48.96 0.0M
2024-04-11 49.40 49.70 49.40 49.70 0.0M
2024-04-10 49.35 50.26 49.01 49.79 0.0M
2024-04-09 49.72 50.21 49.60 49.63 0.0M
2024-04-08 48.51 49.63 48.51 49.63 0.0M
2024-04-05 50.60 50.60 50.00 50.07 0.0M
2024-04-04 50.01 50.18 49.99 50.10 0.0M
2024-04-03 49.50 50.00 49.45 49.51 0.0M
2024-04-02 48.50 49.47 48.36 48.86 0.0M
2024-04-01 48.89 49.14 48.50 48.78 0.0M
2024-03-28 49.52 49.62 49.30 49.62 0.0M
2024-03-27 49.10 49.95 49.10 49.89 0.0M
2024-03-26 49.95 49.95 49.30 49.31 0.0M
2024-03-25 49.65 49.65 49.30 49.30 0.0M
2024-03-22 48.96 49.63 48.96 49.31 0.0M
2024-03-21 49.55 49.56 49.30 49.38 0.0M
2024-03-20 49.29 49.84 48.48 49.84 0.0M
2024-03-19 48.74 49.53 48.74 49.25 0.0M
2024-03-18 48.01 48.51 47.31 48.50 0.0M
2024-03-15 48.01 49.43 48.00 48.51 0.0M
2024-03-14 49.65 49.75 46.70 48.29 0.0M
2024-03-13 47.47 49.12 47.47 49.07 0.0M
2024-03-12 47.16 47.58 47.12 47.26 0.0M
2024-03-11 47.90 47.90 47.23 47.62 0.0M
2024-03-08 48.47 48.47 47.44 47.74 0.0M
2024-03-07 47.56 48.49 47.56 48.49 0.0M
2024-03-06 47.05 47.98 47.05 47.98 0.0M
2024-03-05 47.52 48.83 47.34 47.34 0.0M
2024-03-04 48.18 48.73 47.56 47.84 0.0M
2024-03-01 47.94 47.94 47.88 47.88 0.0M
2024-02-29 49.45 49.45 47.88 47.92 0.0M
2024-02-28 49.37 49.93 47.83 47.92 0.0M
2024-02-27 48.71 48.71 47.69 48.03 0.0M
2024-02-26 48.91 48.94 48.07 48.07 0.0M
2024-02-23 49.49 49.60 48.92 48.92 0.0M
2024-02-22 48.50 49.27 48.28 49.20 0.0M
2024-02-21 47.85 48.78 47.85 48.36 0.0M
2024-02-20 49.79 49.79 47.85 47.85 0.0M
2024-02-16 48.70 50.00 48.37 49.89 0.0M
2024-02-15 49.21 50.00 48.33 49.58 0.0M
2024-02-14 47.57 48.71 47.57 48.50 0.0M
2024-02-13 50.00 50.00 47.38 47.39 0.0M
2024-02-12 50.12 51.00 50.00 50.46 0.0M
2024-02-09 49.89 50.15 49.47 49.60 0.0M
2024-02-08 48.05 49.61 47.40 49.50 0.0M
2024-02-07 48.32 48.32 47.51 47.95 0.0M
2024-02-06 47.79 48.20 47.36 48.10 0.0M
2024-02-05 47.25 48.53 47.23 48.33 0.0M
2024-02-02 48.55 49.33 47.72 47.73 0.0M
2024-02-01 49.04 49.30 48.13 48.47 0.0M
2024-01-31 49.78 49.97 49.01 49.01 0.0M
2024-01-30 50.00 50.00 49.73 49.81 0.0M
2024-01-29 50.00 50.01 49.25 49.80 0.0M
2024-01-26 49.77 50.40 48.34 49.60 0.0M
2024-01-25 47.50 50.40 47.50 50.40 0.0M
2024-01-24 47.47 48.14 46.20 47.05 0.0M
2024-01-23 49.54 49.54 46.74 46.74 0.0M
2024-01-22 46.57 49.48 46.57 49.48 0.0M
2024-01-19 46.28 46.80 46.20 46.80 0.0M
2024-01-18 46.49 46.50 45.76 46.22 0.0M
2024-01-17 46.50 46.87 45.50 46.46 0.0M
2024-01-16 47.09 47.09 45.32 46.30 0.0M
2024-01-12 47.75 47.75 47.01 47.09 0.0M
2024-01-11 47.98 48.00 47.50 47.59 0.0M
2024-01-10 48.33 48.33 47.55 47.89 0.0M
2024-01-09 47.45 48.73 47.15 47.82 0.0M
2024-01-08 47.26 48.52 47.26 47.54 0.0M
2024-01-05 47.00 47.37 46.75 47.26 0.0M
2024-01-04 47.55 47.55 47.00 47.00 0.0M
2024-01-03 48.31 48.31 47.04 47.04 0.0M
2024-01-02 48.50 48.71 47.94 47.94 0.0M