Willis Lease Finance Corporation WLFC
NASDAQ · Vereinigte Staaten · Finanzen
$47,80-2,11 (-4,23 %)
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 | $47,80 | -4,23 % | $49,46 | $49,46 | $47,10 | 201,25K |
| 2026-09-30 | $49,91 | -1,64 % | $51,00 | $51,95 | $49,68 | 182,40K |
| 2026-09-29 | $50,74 | -2,98 % | $52,69 | $53,18 | $50,65 | 209,30K |
| 2026-09-28 | $52,30 | -3,74 % | $54,26 | $54,26 | $52,22 | 110,20K |
| 2026-09-25 | $54,33 | +2,76 % | $53,08 | $54,82 | $52,78 | 159,00K |
| 2026-09-24 | $52,87 | -2,78 % | $54,40 | $54,55 | $52,66 | 202,60K |
| 2026-09-23 | $54,38 | -0,93 % | $54,54 | $54,99 | $54,05 | 80,40K |
| 2026-09-22 | $54,89 | +0,27 % | $55,69 | $56,02 | $54,24 | 88,90K |
| 2026-09-21 | $54,74 | +0,77 % | $55,13 | $55,13 | $54,21 | 100,60K |
| 2026-09-18 | $54,32 | -0,77 % | $54,61 | $55,13 | $54,02 | 259,20K |
| 2026-09-17 | $54,74 | -0,73 % | $56,20 | $56,20 | $54,46 | 119,30K |
| 2026-09-16 | $55,14 | +1,53 % | $54,18 | $55,99 | $54,16 | 137,80K |
| 2026-09-15 | $54,31 | +0,46 % | $53,87 | $55,83 | $52,81 | 150,70K |
| 2026-09-14 | $54,06 | -3,76 % | $55,30 | $55,89 | $54,02 | 151,50K |
| 2026-09-11 | $56,17 | -0,04 % | $56,96 | $57,27 | $55,97 | 118,10K |
| 2026-09-10 | $56,19 | -1,02 % | $56,16 | $56,83 | $55,60 | 140,60K |
| 2026-09-09 | $56,77 | -1,15 % | $56,87 | $57,36 | $56,10 | 158,80K |
| 2026-09-08 | $57,43 | +2,15 % | $58,50 | $60,00 | $57,03 | 266,70K |
| 2026-09-04 | $56,22 | +1,28 % | $55,30 | $56,30 | $55,15 | 128,90K |
| 2026-09-03 | $55,51 | +1,11 % | $55,35 | $55,87 | $54,26 | 113,10K |
| 2026-09-02 | $54,90 | +1,63 % | $54,96 | $55,61 | $54,23 | 297,10K |
| 2026-09-01 | $54,02 | -0,20 % | $53,86 | $54,78 | $53,21 | 196,90K |
| 2026-08-31 | $54,13 | +1,33 % | $53,05 | $54,37 | $52,61 | 236,10K |
| 2026-08-28 | $53,42 | -3,07 % | $55,19 | $55,94 | $52,13 | 251,80K |
| 2026-08-27 | $55,11 | +0,36 % | $54,49 | $55,33 | $53,95 | 89,80K |
| 2026-08-26 | $54,91 | +0,53 % | $54,62 | $55,59 | $54,29 | 176,30K |
| 2026-08-25 | $54,62 | -0,96 % | $56,05 | $56,06 | $53,90 | 141,40K |
| 2026-08-24 | $55,15 | +1,43 % | $54,45 | $55,57 | $53,65 | 194,90K |
| 2026-08-21 | $54,37 | +0,35 % | $54,66 | $55,01 | $53,65 | 159,90K |
| 2026-08-20 | $54,18 | -1,65 % | $54,66 | $55,36 | $53,40 | 215,10K |
| 2026-08-19 | $55,09 | -4,12 % | $57,95 | $58,09 | $54,87 | 220,60K |
| 2026-08-18 | $57,46 | -1,66 % | $58,13 | $58,48 | $56,01 | 315,30K |
| 2026-08-17 | $58,43 | +2,63 % | $56,80 | $58,94 | $55,80 | 392,60K |
| 2026-08-14 | $56,93 | +4,57 % | $54,36 | $57,55 | $54,36 | 256,80K |
| 2026-08-13 | $54,44 | -4,56 % | $57,66 | $58,25 | $53,60 | 312,70K |
| 2026-08-12 | $57,04 | +3,71 % | $56,00 | $58,74 | $54,76 | 456,20K |
| 2026-08-11 | $55,00 | -2,79 % | $56,76 | $57,66 | $54,94 | 246,20K |
| 2026-08-10 | $56,58 | -7,32 % | $61,02 | $61,02 | $56,03 | 302,40K |
| 2026-08-07 | $61,05 | -4,49 % | $64,16 | $65,56 | $60,22 | 214,80K |
| 2026-08-06 | $63,92 | -1,98 % | $64,41 | $68,28 | $63,85 | 204,50K |
| 2026-08-05 | $65,21 | -7,66 % | $70,91 | $72,40 | $64,91 | 216,10K |
| 2026-08-04 | $70,62 | -2,78 % | $73,73 | $74,19 | $68,50 | 278,70K |
| 2026-08-03 | $72,64 | +1,84 % | $72,38 | $74,22 | $72,38 | 204,50K |
| 2026-07-31 | $71,33 | -1,64 % | $73,61 | $73,69 | $70,53 | 149,80K |
| 2026-07-30 | $72,52 | +4,77 % | $70,79 | $72,69 | $69,31 | 355,30K |
| 2026-07-29 | $69,22 | -1,68 % | $69,33 | $70,81 | $68,24 | 252,70K |
| 2026-07-28 | $70,40 | -0,10 % | $69,94 | $71,07 | $69,00 | 177,00K |
| 2026-07-27 | $70,47 | +2,06 % | $69,99 | $70,91 | $68,60 | 275,60K |
| 2026-07-24 | $69,05 | +2,31 % | $68,50 | $69,84 | $66,69 | 172,30K |
| 2026-07-23 | $67,49 | +1,76 % | $66,10 | $67,91 | $66,03 | 210,00K |
| 2026-07-22 | $66,32 | +1,48 % | $64,48 | $66,93 | $64,48 | 206,60K |
| 2026-07-21 | $65,35 | +3,53 % | $64,75 | $67,81 | $62,50 | 185,40K |
| 2026-07-20 | $63,12 | -1,19 % | $64,35 | $64,97 | $62,67 | 253,80K |
| 2026-07-17 | $63,88 | -2,22 % | $64,03 | $65,00 | $63,10 | 380,70K |
| 2026-07-16 | $65,33 | -5,30 % | $67,95 | $69,32 | $64,97 | 482,40K |
| 2026-07-15 | $68,99 | -4,62 % | $72,28 | $72,51 | $68,84 | 344,70K |
| 2026-07-14 | $72,33 | +0,40 % | $72,90 | $73,75 | $72,08 | 168,90K |
| 2026-07-13 | $72,04 | -2,21 % | $74,36 | $74,36 | $71,84 | 261,60K |
| 2026-07-10 | $73,67 | -1,91 % | $74,46 | $74,87 | $73,58 | 209,40K |
| 2026-07-09 | $75,11 | +2,08 % | $74,21 | $77,80 | $72,35 | 528,60K |
| 2026-07-08 | $73,58 | -0,52 % | $73,16 | $73,78 | $71,45 | 477,30K |
| 2026-07-07 | $73,96 | -7,52 % | $79,38 | $81,03 | $72,67 | 529,50K |
| 2026-07-06 | $79,97 | +5,91 % | $76,16 | $81,54 | $75,48 | 618,90K |
| 2026-07-02 | $75,51 | -0,22 % | $75,80 | $76,52 | $73,39 | 404,10K |
| 2026-07-01 | $75,67 | -0,78 % | $75,55 | $76,78 | $73,43 | 517,50K |
| 2026-06-30 | $76,27 | +1,66 % | $75,71 | $76,84 | $73,58 | 505,80K |
| 2026-06-29 | $75,02 | +0,53 % | $73,63 | $75,30 | $72,99 | 544,50K |
| 2026-06-26 | $74,63 | +0,61 % | $73,38 | $75,24 | $72,74 | 1,05M |
| 2026-06-25 | $74,17 | +2,89 % | $72,20 | $74,66 | $71,48 | 540,30K |
| 2026-06-24 | $72,09 | +2,75 % | $71,60 | $76,24 | $70,18 | 747,90K |
| 2026-06-23 | $70,16 | +0,73 % | $68,45 | $70,48 | $67,33 | 440,70K |
| 2026-06-22 | $69,66 | +1,23 % | $69,05 | $70,02 | $65,00 | 476,40K |
| 2026-06-18 | $68,81 | +6,68 % | $65,16 | $68,89 | $65,16 | 597,90K |
| 2026-06-17 | $64,50 | 0,00 % | $64,43 | $65,52 | $63,33 | 395,10K |
| 2026-06-16 | $64,50 | +1,40 % | $63,71 | $64,92 | $63,16 | 311,10K |
| 2026-06-15 | $63,61 | +0,30 % | $64,60 | $64,68 | $63,12 | 301,80K |
| 2026-06-12 | $63,42 | -0,82 % | $64,85 | $65,97 | $62,97 | 405,90K |
| 2026-06-11 | $63,95 | +5,83 % | $60,74 | $64,30 | $60,17 | 531,00K |
| 2026-06-10 | $60,42 | -1,86 % | $61,65 | $62,00 | $59,97 | 230,40K |
| 2026-06-09 | $61,57 | -0,51 % | $62,05 | $63,31 | $60,02 | 283,20K |
| 2026-06-08 | $61,88 | +0,91 % | $61,74 | $62,60 | $60,43 | 440,10K |
| 2026-06-05 | $61,32 | +3,65 % | $58,71 | $61,42 | $58,65 | 351,60K |
| 2026-06-04 | $59,16 | +3,16 % | $57,59 | $59,92 | $56,75 | 405,30K |
| 2026-06-03 | $57,35 | -1,43 % | $58,01 | $58,01 | $56,17 | 268,50K |
| 2026-06-02 | $58,18 | +1,75 % | $57,18 | $58,66 | $56,32 | 320,10K |
| 2026-06-01 | $57,18 | -3,10 % | $58,34 | $59,11 | $56,54 | 474,90K |
| 2026-05-29 | $59,00 | -3,08 % | $60,50 | $60,96 | $58,98 | 279,30K |
| 2026-05-28 | $60,88 | -1,45 % | $61,75 | $62,62 | $60,70 | 270,30K |
| 2026-05-27 | $61,77 | -0,16 % | $61,94 | $62,83 | $61,59 | 209,70K |
| 2026-05-26 | $61,87 | +1,60 % | $61,86 | $63,54 | $61,62 | 177,90K |