AerSale Corporation ASLE
NASDAQ · Vereinigte Staaten · Vertriebsdienstleistungen
$5,00-0,24 (-4,58 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $5,07 | -3,34 % | $5,21 | $5,25 | $5,04 | 313,15K |
| 2026-09-30 | $5,24 | -1,32 % | $5,32 | $5,32 | $5,24 | 538,60K |
| 2026-09-29 | $5,31 | -0,19 % | $5,32 | $5,35 | $5,26 | 335,40K |
| 2026-09-28 | $5,32 | -1,48 % | $5,35 | $5,35 | $5,22 | 491,20K |
| 2026-09-25 | $5,40 | -1,64 % | $5,53 | $5,55 | $5,39 | 348,60K |
| 2026-09-24 | $5,49 | +0,18 % | $5,45 | $5,56 | $5,45 | 347,50K |
| 2026-09-23 | $5,48 | -1,08 % | $5,53 | $5,54 | $5,48 | 331,80K |
| 2026-09-22 | $5,54 | +1,28 % | $5,54 | $5,60 | $5,49 | 602,00K |
| 2026-09-21 | $5,47 | 0,00 % | $5,51 | $5,53 | $5,36 | 439,20K |
| 2026-09-18 | $5,47 | 0,00 % | $5,47 | $5,57 | $5,41 | 761,30K |
| 2026-09-17 | $5,47 | +1,30 % | $5,50 | $5,57 | $5,45 | 847,50K |
| 2026-09-16 | $5,40 | 0,00 % | $5,41 | $5,50 | $5,37 | 532,00K |
| 2026-09-15 | $5,40 | -0,37 % | $5,40 | $5,44 | $5,36 | 340,50K |
| 2026-09-14 | $5,42 | -0,18 % | $5,41 | $5,43 | $5,34 | 390,70K |
| 2026-09-11 | $5,43 | +1,12 % | $5,43 | $5,48 | $5,38 | 391,00K |
| 2026-09-10 | $5,37 | -2,89 % | $5,50 | $5,55 | $5,27 | 338,20K |
| 2026-09-09 | $5,53 | -2,81 % | $5,70 | $5,70 | $5,51 | 405,90K |
| 2026-09-08 | $5,69 | -1,90 % | $5,77 | $5,78 | $5,68 | 372,40K |
| 2026-09-04 | $5,80 | +2,84 % | $5,64 | $5,87 | $5,61 | 496,50K |
| 2026-09-03 | $5,64 | +3,11 % | $5,50 | $5,66 | $5,48 | 429,00K |
| 2026-09-02 | $5,47 | +0,37 % | $5,46 | $5,55 | $5,44 | 441,90K |
| 2026-09-01 | $5,45 | -0,73 % | $5,45 | $5,53 | $5,41 | 509,90K |
| 2026-08-31 | $5,49 | -2,49 % | $5,59 | $5,59 | $5,45 | 562,60K |
| 2026-08-28 | $5,63 | -0,35 % | $5,63 | $5,70 | $5,61 | 548,70K |
| 2026-08-27 | $5,65 | -1,40 % | $5,70 | $5,73 | $5,63 | 459,30K |
| 2026-08-26 | $5,73 | +2,14 % | $5,61 | $5,75 | $5,61 | 296,60K |
| 2026-08-25 | $5,61 | 0,00 % | $5,62 | $5,68 | $5,59 | 330,00K |
| 2026-08-24 | $5,61 | +0,90 % | $5,55 | $5,69 | $5,52 | 549,90K |
| 2026-08-21 | $5,56 | +0,27 % | $5,62 | $5,65 | $5,53 | 343,50K |
| 2026-08-20 | $5,55 | -3,90 % | $5,73 | $5,76 | $5,54 | 533,90K |
| 2026-08-19 | $5,77 | +0,17 % | $5,81 | $5,87 | $5,73 | 381,70K |
| 2026-08-18 | $5,76 | -2,37 % | $5,89 | $5,89 | $5,72 | 327,30K |
| 2026-08-17 | $5,90 | +0,51 % | $5,86 | $5,92 | $5,74 | 387,40K |
| 2026-08-14 | $5,87 | +2,62 % | $5,73 | $5,91 | $5,71 | 322,30K |
| 2026-08-13 | $5,72 | +1,60 % | $5,65 | $5,77 | $5,61 | 416,40K |
| 2026-08-12 | $5,63 | -1,75 % | $5,77 | $5,79 | $5,61 | 353,00K |
| 2026-08-11 | $5,73 | -1,21 % | $5,76 | $5,91 | $5,70 | 554,50K |
| 2026-08-10 | $5,80 | -1,69 % | $5,82 | $5,88 | $5,57 | 1,57M |
| 2026-08-07 | $5,90 | -6,35 % | $5,91 | $6,09 | $5,63 | 1,09M |
| 2026-08-06 | $6,30 | -2,17 % | $6,47 | $6,53 | $6,27 | 528,10K |
| 2026-08-05 | $6,44 | -1,08 % | $6,55 | $6,61 | $6,43 | 242,10K |
| 2026-08-04 | $6,51 | +0,31 % | $6,53 | $6,62 | $6,40 | 275,40K |
| 2026-08-03 | $6,49 | +4,68 % | $6,27 | $6,49 | $6,27 | 237,20K |
| 2026-07-31 | $6,20 | +0,81 % | $6,16 | $6,23 | $6,10 | 215,40K |
| 2026-07-30 | $6,15 | -0,16 % | $6,32 | $6,32 | $6,07 | 231,10K |
| 2026-07-29 | $6,16 | -5,23 % | $6,50 | $6,53 | $6,15 | 339,50K |
| 2026-07-28 | $6,50 | 0,00 % | $6,54 | $6,62 | $6,46 | 279,60K |
| 2026-07-27 | $6,50 | +5,18 % | $6,21 | $6,53 | $6,21 | 346,40K |
| 2026-07-24 | $6,18 | 0,00 % | $6,20 | $6,28 | $6,15 | 187,70K |
| 2026-07-23 | $6,18 | +1,48 % | $6,03 | $6,20 | $6,03 | 263,00K |
| 2026-07-22 | $6,09 | -0,81 % | $6,15 | $6,20 | $6,06 | 216,60K |
| 2026-07-21 | $6,14 | +2,85 % | $5,97 | $6,17 | $5,93 | 259,30K |
| 2026-07-20 | $5,97 | -1,32 % | $6,04 | $6,09 | $5,95 | 291,90K |
| 2026-07-17 | $6,05 | +0,17 % | $5,96 | $6,10 | $5,95 | 259,50K |
| 2026-07-16 | $6,04 | +0,50 % | $5,99 | $6,05 | $5,93 | 346,00K |
| 2026-07-15 | $6,01 | 0,00 % | $6,02 | $6,11 | $5,97 | 275,20K |
| 2026-07-14 | $6,01 | -0,33 % | $6,05 | $6,15 | $6,01 | 497,50K |
| 2026-07-13 | $6,03 | +0,17 % | $6,01 | $6,08 | $5,93 | 575,20K |
| 2026-07-10 | $6,02 | -1,47 % | $6,11 | $6,12 | $6,02 | 267,90K |
| 2026-07-09 | $6,11 | +0,66 % | $6,07 | $6,18 | $6,05 | 336,90K |
| 2026-07-08 | $6,07 | -0,33 % | $6,03 | $6,14 | $5,94 | 685,70K |
| 2026-07-07 | $6,09 | -6,74 % | $6,54 | $6,54 | $6,07 | 587,50K |
| 2026-07-06 | $6,53 | -0,61 % | $6,56 | $6,64 | $6,48 | 338,80K |
| 2026-07-02 | $6,57 | +0,31 % | $6,56 | $6,84 | $6,43 | 433,50K |
| 2026-07-01 | $6,55 | +3,64 % | $6,33 | $6,57 | $6,33 | 745,00K |
| 2026-06-30 | $6,32 | -0,16 % | $6,45 | $6,45 | $6,21 | 485,30K |
| 2026-06-29 | $6,33 | -3,36 % | $6,61 | $6,61 | $6,25 | 669,20K |
| 2026-06-26 | $6,55 | +1,55 % | $6,42 | $6,60 | $6,38 | 884,50K |
| 2026-06-25 | $6,45 | -1,23 % | $6,55 | $6,70 | $6,45 | 382,50K |
| 2026-06-24 | $6,53 | +1,40 % | $6,42 | $6,80 | $6,42 | 513,30K |
| 2026-06-23 | $6,44 | +1,58 % | $6,41 | $6,45 | $6,22 | 736,80K |
| 2026-06-22 | $6,34 | -0,16 % | $6,32 | $6,36 | $6,22 | 425,70K |
| 2026-06-18 | $6,35 | -2,31 % | $6,67 | $6,67 | $6,26 | 383,60K |
| 2026-06-17 | $6,50 | +3,67 % | $6,28 | $6,61 | $6,22 | 519,60K |
| 2026-06-16 | $6,27 | -0,32 % | $6,29 | $6,31 | $6,17 | 443,30K |
| 2026-06-15 | $6,29 | +0,32 % | $6,36 | $6,48 | $6,27 | 470,30K |
| 2026-06-12 | $6,27 | +0,48 % | $6,29 | $6,43 | $6,21 | 625,40K |
| 2026-06-11 | $6,24 | +0,97 % | $6,24 | $6,24 | $6,07 | 461,50K |
| 2026-06-10 | $6,18 | -2,52 % | $6,34 | $6,37 | $6,16 | 364,90K |
| 2026-06-09 | $6,34 | -1,17 % | $6,43 | $6,50 | $6,22 | 409,20K |
| 2026-06-08 | $6,41 | +0,71 % | $6,37 | $6,45 | $6,34 | 274,80K |
| 2026-06-05 | $6,37 | +0,31 % | $6,33 | $6,47 | $6,32 | 304,20K |
| 2026-06-04 | $6,35 | +1,28 % | $6,30 | $6,39 | $6,24 | 300,80K |
| 2026-06-03 | $6,27 | -2,49 % | $6,50 | $6,50 | $6,16 | 366,00K |
| 2026-06-02 | $6,43 | -1,38 % | $6,52 | $6,65 | $6,38 | 441,10K |
| 2026-06-01 | $6,52 | -1,06 % | $6,54 | $6,54 | $6,41 | 218,10K |
| 2026-05-29 | $6,59 | -0,45 % | $6,62 | $6,67 | $6,51 | 287,10K |
| 2026-05-28 | $6,62 | +3,12 % | $6,37 | $6,64 | $6,37 | 303,90K |
| 2026-05-27 | $6,42 | +1,26 % | $6,40 | $6,57 | $6,36 | 396,40K |
| 2026-05-26 | $6,34 | +1,60 % | $6,29 | $6,48 | $6,24 | 399,10K |