AerCap Holdings NV AER
NYSE · Vereinigte Staaten · Finanzen
$143,45-0,07 (-0,05 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $142,95 | -0,40 % | $142,71 | $143,87 | $141,60 | 388,56K |
| 2026-09-30 | $143,52 | -1,09 % | $145,12 | $145,53 | $143,44 | 1,64M |
| 2026-09-29 | $145,10 | -0,96 % | $145,34 | $146,82 | $144,06 | 1,22M |
| 2026-09-28 | $146,51 | -1,81 % | $148,18 | $148,18 | $145,21 | 1,15M |
| 2026-09-25 | $149,21 | +2,61 % | $146,87 | $149,92 | $146,16 | 1,08M |
| 2026-09-24 | $145,42 | +0,46 % | $143,81 | $145,48 | $143,15 | 1,63M |
| 2026-09-23 | $144,76 | +0,37 % | $143,53 | $145,83 | $142,88 | 830,90K |
| 2026-09-22 | $144,22 | +0,85 % | $145,37 | $145,37 | $142,69 | 808,30K |
| 2026-09-21 | $143,00 | +0,96 % | $143,24 | $144,39 | $142,46 | 1,23M |
| 2026-09-18 | $141,64 | -1,18 % | $141,93 | $142,85 | $140,90 | 1,23M |
| 2026-09-17 | $143,33 | +0,79 % | $144,19 | $144,55 | $142,13 | 1,07M |
| 2026-09-16 | $142,21 | +2,81 % | $139,73 | $143,40 | $139,00 | 1,26M |
| 2026-09-15 | $138,32 | -0,79 % | $139,64 | $140,01 | $136,77 | 1,53M |
| 2026-09-14 | $139,42 | -1,47 % | $139,85 | $140,40 | $138,71 | 1,27M |
| 2026-09-11 | $141,50 | +0,76 % | $142,17 | $143,07 | $141,25 | 1,24M |
| 2026-09-10 | $140,43 | -0,40 % | $140,09 | $141,89 | $139,91 | 719,10K |
| 2026-09-09 | $141,00 | -1,77 % | $142,54 | $143,17 | $140,85 | 1,06M |
| 2026-09-08 | $143,54 | -1,28 % | $145,56 | $146,13 | $143,35 | 1,10M |
| 2026-09-04 | $145,40 | -0,74 % | $145,88 | $146,39 | $144,60 | 863,10K |
| 2026-09-03 | $146,48 | +1,08 % | $145,73 | $146,98 | $144,12 | 1,10M |
| 2026-09-02 | $144,92 | +0,53 % | $144,69 | $146,44 | $144,06 | 1,44M |
| 2026-09-01 | $144,16 | -1,22 % | $146,14 | $146,52 | $142,93 | 1,35M |
| 2026-08-31 | $145,94 | -1,05 % | $147,00 | $147,24 | $145,31 | 1,65M |
| 2026-08-28 | $147,49 | -0,32 % | $148,12 | $149,50 | $146,41 | 838,40K |
| 2026-08-27 | $147,97 | -1,24 % | $147,83 | $148,91 | $145,80 | 1,01M |
| 2026-08-26 | $149,83 | +1,62 % | $147,70 | $149,85 | $147,47 | 956,30K |
| 2026-08-25 | $147,44 | -0,08 % | $148,00 | $148,66 | $146,72 | 921,40K |
| 2026-08-24 | $147,56 | +0,87 % | $146,27 | $148,29 | $146,27 | 776,20K |
| 2026-08-21 | $146,29 | -0,34 % | $148,25 | $148,53 | $145,19 | 1,31M |
| 2026-08-20 | $146,79 | -0,95 % | $147,60 | $149,28 | $146,72 | 1,26M |
| 2026-08-19 | $148,20 | -0,95 % | $150,59 | $151,64 | $148,00 | 896,80K |
| 2026-08-18 | $149,62 | -0,55 % | $150,77 | $151,67 | $149,59 | 612,70K |
| 2026-08-17 | $150,45 | -1,31 % | $152,12 | $152,82 | $150,25 | 1,26M |
| 2026-08-14 | $152,45 | +2,19 % | $149,19 | $152,47 | $147,10 | 689,60K |
| 2026-08-13 | $149,19 | -0,71 % | $151,33 | $152,12 | $148,48 | 965,80K |
| 2026-08-12 | $150,25 | +0,63 % | $149,43 | $151,16 | $149,31 | 688,60K |
| 2026-08-11 | $149,31 | -0,18 % | $150,11 | $152,22 | $149,20 | 686,30K |
| 2026-08-10 | $149,58 | -1,41 % | $150,92 | $152,68 | $149,36 | 1,05M |
| 2026-08-07 | $151,72 | -2,27 % | $155,55 | $156,59 | $151,48 | 905,80K |
| 2026-08-06 | $155,24 | +0,07 % | $155,01 | $156,36 | $154,02 | 932,90K |
| 2026-08-05 | $155,13 | +0,03 % | $156,63 | $158,81 | $154,77 | 1,03M |
| 2026-08-04 | $155,08 | +0,93 % | $154,77 | $155,57 | $153,81 | 977,80K |
| 2026-08-03 | $153,65 | +1,82 % | $151,87 | $154,50 | $151,87 | 1,74M |
| 2026-07-31 | $150,90 | -1,29 % | $151,12 | $154,55 | $150,10 | 1,18M |
| 2026-07-30 | $152,87 | +2,85 % | $153,01 | $154,30 | $149,67 | 1,70M |
| 2026-07-29 | $148,63 | -3,54 % | $155,00 | $156,33 | $147,68 | 1,75M |
| 2026-07-28 | $154,09 | +1,78 % | $150,54 | $154,73 | $149,24 | 1,08M |
| 2026-07-27 | $151,40 | +0,07 % | $152,65 | $153,67 | $150,77 | 1,10M |
| 2026-07-24 | $151,30 | +1,84 % | $148,84 | $152,51 | $148,20 | 824,00K |
| 2026-07-23 | $148,57 | -1,35 % | $148,58 | $149,38 | $147,71 | 1,49M |
| 2026-07-22 | $150,61 | -0,77 % | $151,20 | $153,22 | $150,33 | 792,40K |
| 2026-07-21 | $151,78 | +2,33 % | $149,97 | $151,98 | $147,47 | 790,70K |
| 2026-07-20 | $148,33 | +0,93 % | $149,00 | $151,69 | $147,56 | 836,20K |
| 2026-07-17 | $146,97 | -0,13 % | $144,95 | $147,28 | $144,07 | 656,20K |
| 2026-07-16 | $147,16 | -0,43 % | $147,46 | $148,30 | $145,35 | 767,80K |
| 2026-07-15 | $147,79 | +0,71 % | $147,16 | $148,36 | $145,63 | 713,30K |
| 2026-07-14 | $146,75 | -1,60 % | $150,70 | $152,22 | $146,71 | 786,50K |
| 2026-07-13 | $149,14 | -0,49 % | $148,69 | $150,79 | $148,25 | 708,20K |
| 2026-07-10 | $149,87 | -0,77 % | $150,75 | $151,10 | $149,08 | 618,70K |
| 2026-07-09 | $151,03 | +1,41 % | $151,08 | $152,72 | $150,37 | 1,01M |
| 2026-07-08 | $148,93 | -1,42 % | $148,76 | $150,55 | $147,54 | 1,09M |
| 2026-07-07 | $151,07 | -1,55 % | $155,31 | $155,99 | $149,24 | 1,28M |
| 2026-07-06 | $153,45 | +3,79 % | $148,17 | $153,96 | $146,90 | 1,19M |
| 2026-07-02 | $147,84 | +4,17 % | $144,75 | $148,14 | $142,88 | 1,56M |
| 2026-07-01 | $141,92 | -2,65 % | $144,99 | $145,82 | $141,92 | 1,50M |
| 2026-06-30 | $145,78 | -1,19 % | $148,96 | $150,55 | $145,39 | 908,10K |
| 2026-06-29 | $147,54 | -0,85 % | $147,66 | $148,76 | $145,78 | 1,62M |
| 2026-06-26 | $148,81 | -0,87 % | $150,11 | $150,70 | $147,80 | 1,28M |
| 2026-06-25 | $150,11 | +1,50 % | $148,90 | $151,47 | $148,35 | 1,17M |
| 2026-06-24 | $147,89 | +1,01 % | $146,90 | $149,64 | $144,99 | 1,60M |
| 2026-06-23 | $146,41 | -0,30 % | $145,38 | $147,41 | $140,18 | 885,40K |
| 2026-06-22 | $146,85 | +1,23 % | $144,98 | $147,37 | $143,40 | 1,16M |
| 2026-06-18 | $145,06 | +0,65 % | $145,72 | $146,84 | $144,56 | 1,19M |
| 2026-06-17 | $144,12 | +0,80 % | $143,76 | $145,76 | $142,40 | 1,45M |
| 2026-06-16 | $142,98 | +1,05 % | $143,04 | $143,94 | $142,35 | 1,26M |
| 2026-06-15 | $141,49 | +1,06 % | $142,77 | $145,32 | $141,38 | 1,48M |
| 2026-06-12 | $140,00 | +1,52 % | $139,37 | $141,19 | $138,05 | 889,40K |
| 2026-06-11 | $137,90 | +2,10 % | $135,67 | $138,50 | $134,58 | 1,24M |
| 2026-06-10 | $135,07 | -2,84 % | $138,11 | $138,58 | $133,32 | 1,57M |
| 2026-06-09 | $139,02 | +2,44 % | $137,76 | $139,50 | $135,67 | 1,49M |
| 2026-06-08 | $135,71 | -0,90 % | $136,39 | $138,00 | $135,49 | 837,50K |
| 2026-06-05 | $136,94 | +0,37 % | $135,70 | $137,36 | $135,43 | 820,70K |
| 2026-06-04 | $136,44 | +1,44 % | $135,10 | $137,06 | $135,10 | 1,42M |
| 2026-06-03 | $134,50 | +0,34 % | $132,88 | $135,50 | $132,20 | 1,56M |
| 2026-06-02 | $134,05 | -1,91 % | $135,82 | $137,47 | $133,63 | 1,05M |
| 2026-06-01 | $136,66 | -1,96 % | $136,77 | $138,13 | $135,49 | 915,30K |
| 2026-05-29 | $139,39 | +0,30 % | $139,18 | $140,65 | $138,54 | 2,99M |
| 2026-05-28 | $138,98 | -1,99 % | $140,36 | $141,42 | $138,68 | 1,52M |
| 2026-05-27 | $141,80 | +1,15 % | $140,76 | $143,17 | $140,40 | 1,34M |
| 2026-05-26 | $140,19 | +1,13 % | $140,20 | $141,46 | $139,36 | 1,13M |