AerCap Holdings NV（AER）— 價格歷史

截至 2026-09-02 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-09-02	144.69	146.44	144.06	144.92	+0.53%	1,232,247
2026-09-01	146.14	146.52	142.93	144.16	-1.22%	1,349,685
2026-08-31	147.00	147.24	145.31	145.94	-1.05%	1,645,398
2026-08-28	148.12	149.50	146.41	147.49	-0.32%	838,390
2026-08-27	147.83	148.91	145.80	147.97	-1.24%	1,013,600
2026-08-26	147.70	149.85	147.47	149.83	+1.62%	956,300
2026-08-25	148.00	148.66	146.72	147.44	-0.08%	921,400
2026-08-24	146.27	148.29	146.27	147.56	+0.87%	776,200
2026-08-21	148.25	148.53	145.19	146.29	-0.34%	1,307,700
2026-08-20	147.60	149.28	146.72	146.79	-0.95%	1,255,400
2026-08-19	150.59	151.64	148.00	148.20	-0.95%	896,800
2026-08-18	150.77	151.67	149.59	149.62	-0.55%	612,758
2026-08-17	152.12	152.82	150.25	150.45	-1.31%	1,261,594
2026-08-14	149.19	152.47	147.10	152.45	+2.19%	689,600
2026-08-13	151.33	152.12	148.48	149.19	-0.71%	965,800
2026-08-12	149.43	151.16	149.31	150.25	+0.63%	688,600
2026-08-11	150.11	152.22	149.20	149.31	-0.18%	686,300
2026-08-10	150.92	152.68	149.36	149.58	-1.41%	1,048,200
2026-08-07	155.55	156.59	151.48	151.72	-2.27%	905,800
2026-08-06	155.01	156.36	154.02	155.24	+0.07%	932,900
2026-08-05	156.63	158.81	154.77	155.13	+0.03%	1,031,400
2026-08-04	154.77	155.57	153.81	155.08	+0.93%	977,800
2026-08-03	151.87	154.50	151.87	153.65	+1.82%	1,739,900
2026-07-31	151.12	154.55	150.10	150.90	-1.29%	1,182,700
2026-07-30	153.01	154.30	149.67	152.87	+2.85%	1,704,700
2026-07-29	155.00	156.33	147.68	148.63	-3.54%	1,752,000
2026-07-28	150.54	154.73	149.24	154.09	+1.78%	1,078,900
2026-07-27	152.65	153.67	150.77	151.40	+0.07%	1,095,200
2026-07-24	148.84	152.51	148.20	151.30	+1.84%	824,000
2026-07-23	148.58	149.38	147.71	148.57	-1.35%	1,492,400
2026-07-22	151.20	153.22	150.33	150.61	-0.77%	792,400
2026-07-21	149.97	151.98	147.47	151.78	+2.33%	790,700
2026-07-20	149.00	151.69	147.56	148.33	+0.93%	836,200
2026-07-17	144.95	147.28	144.07	146.97	-0.13%	656,200
2026-07-16	147.46	148.30	145.35	147.16	-0.43%	767,800
2026-07-15	147.16	148.36	145.63	147.79	+0.71%	713,300
2026-07-14	150.70	152.22	146.71	146.75	-1.60%	786,500
2026-07-13	148.69	150.79	148.25	149.14	-0.49%	708,200
2026-07-10	150.75	151.10	149.08	149.87	-0.77%	618,700
2026-07-09	151.08	152.72	150.37	151.03	+1.41%	1,013,800
2026-07-08	148.76	150.55	147.54	148.93	-1.42%	1,087,400
2026-07-07	155.31	155.99	149.24	151.07	-1.55%	1,278,000
2026-07-06	148.17	153.96	146.90	153.45	+3.79%	1,189,000
2026-07-02	144.75	148.14	142.88	147.84	+4.17%	1,556,900
2026-07-01	144.99	145.82	141.92	141.92	-2.65%	1,499,100
2026-06-30	148.96	150.55	145.39	145.78	-1.19%	908,100
2026-06-29	147.66	148.76	145.78	147.54	-0.85%	1,620,000
2026-06-26	150.11	150.70	147.80	148.81	-0.87%	1,280,300
2026-06-25	148.90	151.47	148.35	150.11	+1.50%	1,167,800
2026-06-24	146.90	149.64	144.99	147.89	+1.01%	1,601,400
2026-06-23	145.38	147.41	140.18	146.41	-0.30%	885,400
2026-06-22	144.98	147.37	143.40	146.85	+1.23%	1,161,500
2026-06-18	145.72	146.84	144.56	145.06	+0.65%	1,193,900
2026-06-17	143.76	145.76	142.40	144.12	+0.80%	1,451,300
2026-06-16	143.04	143.94	142.35	142.98	+1.05%	1,263,900
2026-06-15	142.77	145.32	141.38	141.49	+1.06%	1,478,500
2026-06-12	139.37	141.19	138.05	140.00	+1.52%	889,400
2026-06-11	135.67	138.50	134.58	137.90	+2.10%	1,239,900
2026-06-10	138.11	138.58	133.32	135.07	-2.84%	1,570,600
2026-06-09	137.76	139.50	135.67	139.02	+2.44%	1,493,900
2026-06-08	136.39	138.00	135.49	135.71	-0.90%	837,500
2026-06-05	135.70	137.36	135.43	136.94	+0.37%	820,700
2026-06-04	135.10	137.06	135.10	136.44	+1.44%	1,418,100
2026-06-03	132.88	135.50	132.20	134.50	+0.34%	1,555,200
2026-06-02	135.82	137.47	133.63	134.05	-1.91%	1,045,000
2026-06-01	136.77	138.13	135.49	136.66	-1.96%	915,300
2026-05-29	139.18	140.65	138.54	139.39	+0.30%	2,992,300
2026-05-28	140.36	141.42	138.68	138.98	-1.99%	1,520,300
2026-05-27	140.76	143.17	140.40	141.80	+1.15%	1,337,400
2026-05-26	140.20	141.46	139.36	140.19	+1.13%	1,132,000
2026-05-22	139.84	140.55	138.39	138.62	-0.68%	819,200
2026-05-21	138.61	140.51	137.08	139.57	+0.09%	1,527,800
2026-05-20	138.03	140.85	136.71	139.45	+2.51%	1,196,400
2026-05-19	138.69	139.25	135.28	136.03	-2.69%	1,188,500
2026-05-18	141.76	142.67	139.59	139.79	+0.01%	1,759,800
2026-05-15	140.96	141.15	138.39	139.77	-1.62%	1,482,100
2026-05-14	142.59	145.02	141.64	142.07	-0.57%	1,072,800
2026-05-13	144.74	145.17	142.83	142.88	-1.16%	871,100
2026-05-12	146.30	146.93	143.07	144.56	-1.14%	966,500
2026-05-11	148.41	150.32	145.73	146.22	-2.52%	1,313,700
2026-05-08	149.99	152.52	149.34	150.00	+1.02%	1,921,600
2026-05-07	149.83	151.00	148.02	148.49	-1.69%	1,701,700
2026-05-06	147.26	151.56	146.61	151.05	+4.45%	2,119,500
2026-05-05	139.38	145.00	139.38	144.62	+5.00%	1,279,600
2026-05-04	140.31	141.03	136.32	137.73	-2.28%	1,844,400
2026-05-01	141.91	143.66	139.34	140.94	-0.89%	1,219,300
2026-04-30	139.11	142.78	139.11	142.21	+2.97%	1,434,300
2026-04-29	138.12	139.97	134.11	138.11	+0.71%	1,919,600
2026-04-28	138.58	139.67	135.66	137.13	-1.10%	1,358,800
2026-04-27	138.19	141.09	137.84	138.65	+0.41%	1,299,000
2026-04-24	138.35	140.04	137.31	138.08	-0.73%	1,426,200
2026-04-23	138.59	139.67	137.45	139.10	+0.60%	945,700
2026-04-22	142.44	142.60	137.33	138.27	-1.69%	1,295,900
2026-04-21	146.11	146.46	139.41	140.64	-3.97%	1,251,500
2026-04-20	146.75	147.29	145.50	146.45	-0.68%	989,600
2026-04-17	144.60	149.67	143.99	147.45	+3.50%	1,710,000
2026-04-16	148.17	148.51	142.13	142.46	-3.25%	1,664,800
2026-04-15	148.30	149.37	147.17	147.24	-1.16%	1,158,700
2026-04-14	149.14	150.68	148.66	148.97	+0.25%	928,700
2026-04-13	143.47	148.92	140.71	148.60	+2.11%	1,409,500
2026-04-10	145.24	146.11	144.36	145.53	+0.18%	795,200
2026-04-09	140.60	146.50	140.60	145.27	+0.72%	1,033,900
2026-04-08	145.93	147.88	144.23	144.23	+2.41%	1,658,100
2026-04-07	140.51	141.82	139.08	140.83	-0.47%	928,900
2026-04-06	139.94	141.60	139.83	141.50	+1.67%	570,600
2026-04-02	137.39	139.30	135.77	139.18	-0.56%	1,022,000
2026-04-01	137.78	141.05	137.78	139.96	+2.03%	791,800
2026-03-31	133.96	137.45	132.97	137.18	+3.94%	1,067,700
2026-03-30	134.08	134.43	131.51	131.98	-1.05%	1,074,400
2026-03-27	132.35	134.70	132.21	133.38	-0.57%	1,079,300
2026-03-26	136.10	136.89	133.57	134.15	-2.66%	1,058,900
2026-03-25	138.26	139.99	136.70	137.82	+0.97%	789,300
2026-03-24	133.68	137.21	133.16	136.49	+0.95%	1,045,500
2026-03-23	135.24	137.02	134.57	135.21	+2.74%	1,019,300
2026-03-20	134.01	134.50	130.38	131.60	-1.33%	2,031,100
2026-03-19	133.88	134.91	132.72	133.37	-1.78%	1,757,300
2026-03-18	137.00	139.39	135.70	135.79	-1.19%	1,100,100
2026-03-17	136.58	137.80	135.50	137.42	+1.64%	1,072,300
2026-03-16	134.66	135.94	134.03	135.20	+1.62%	1,449,400
2026-03-13	134.05	136.20	132.70	133.04	-0.06%	1,761,000
2026-03-12	139.02	139.81	132.08	133.12	-5.60%	2,434,400
2026-03-11	140.12	142.52	139.40	141.02	+0.27%	1,652,400
2026-03-10	139.08	144.85	139.08	140.64	+0.93%	1,865,900
2026-03-09	133.97	139.51	131.90	139.34	+2.38%	2,537,600
2026-03-06	137.98	139.50	136.07	136.10	-3.36%	1,960,600
2026-03-05	148.91	150.26	140.43	140.83	-5.98%	2,767,200
2026-03-04	146.92	149.94	145.88	149.79	+2.54%	1,413,300
2026-03-03	148.26	148.93	143.55	146.08	-2.76%	2,350,400
2026-03-02	148.12	151.36	147.60	150.23	+0.53%	1,387,800
2026-02-27	149.41	150.42	148.49	149.44	-0.61%	2,340,300
2026-02-26	150.29	151.67	149.31	150.36	+0.03%	1,156,700
2026-02-25	148.03	150.60	147.57	150.31	+1.25%	969,600
2026-02-24	147.74	149.03	147.01	148.46	+0.49%	690,800
2026-02-23	150.63	151.70	147.26	147.74	-2.40%	743,900
2026-02-20	151.31	152.48	150.34	151.37	+0.03%	791,400
2026-02-19	153.75	154.20	150.82	151.32	-2.27%	926,900
2026-02-18	153.42	154.94	152.87	154.83	+1.49%	1,117,700
2026-02-17	150.78	153.16	150.45	152.56	+1.42%	2,978,300
2026-02-13	147.42	150.93	146.23	150.43	+1.81%	1,276,800
2026-02-12	148.30	149.84	145.93	147.76	-0.32%	1,820,800
2026-02-11	146.06	148.56	145.69	148.24	+2.23%	1,502,900
2026-02-10	142.70	146.08	142.47	145.00	+1.75%	1,676,300
2026-02-09	140.35	144.49	140.10	142.50	+1.73%	1,662,200
2026-02-06	144.44	145.00	137.55	140.07	-2.73%	2,364,100
2026-02-05	142.31	144.98	142.31	144.00	+0.58%	1,901,900
2026-02-04	143.66	144.99	141.50	143.17	-0.31%	1,657,600
2026-02-03	145.41	145.72	142.91	143.61	-1.18%	1,401,800
2026-02-02	143.11	145.70	142.84	145.32	+1.16%	1,214,400
2026-01-30	143.68	144.98	142.35	143.66	-0.60%	1,288,900
2026-01-29	143.45	145.76	143.35	144.53	+1.33%	850,400
2026-01-28	143.96	144.36	142.23	142.64	-0.85%	1,601,200
2026-01-27	144.75	144.75	143.28	143.86	+0.15%	732,300
2026-01-26	145.00	145.36	143.56	143.65	-0.86%	537,000
2026-01-23	143.73	145.78	143.61	144.90	+0.65%	925,900
2026-01-22	143.86	144.50	142.40	143.97	+0.50%	1,030,100
2026-01-21	142.50	143.74	142.09	143.26	+0.48%	810,900
2026-01-20	141.84	143.73	141.32	142.57	-0.17%	814,300
2026-01-16	143.71	144.19	142.53	142.81	-0.57%	722,000
2026-01-15	142.64	144.63	141.99	143.63	+1.26%	721,400
2026-01-14	144.27	145.89	141.52	141.84	-1.69%	1,296,000
2026-01-13	143.86	145.60	143.66	144.28	+0.36%	1,111,300
2026-01-12	143.42	144.09	142.28	143.76	-0.37%	1,058,700
2026-01-09	147.99	148.59	144.21	144.30	-1.94%	1,232,800
2026-01-08	146.64	147.41	144.16	147.15	+0.40%	1,060,400
2026-01-07	147.50	148.91	145.83	146.57	-0.56%	1,035,900
2026-01-06	148.50	148.99	146.94	147.40	-0.47%	1,198,700
2026-01-05	145.25	149.24	144.70	148.09	+2.39%	1,178,900
2026-01-02	145.11	145.30	142.39	144.63	+0.61%	711,000
2025-12-31	144.10	144.71	143.30	143.76	-0.26%	449,300
2025-12-30	144.00	144.45	143.23	144.14	+0.13%	496,800
2025-12-29	144.45	145.39	143.37	143.95	-0.57%	536,800
2025-12-26	145.25	145.51	144.00	144.78	-0.32%	375,400
2025-12-24	145.26	145.26	144.23	145.24	+0.01%	194,600
2025-12-23	145.54	146.67	144.78	145.22	-0.32%	867,400
2025-12-22	145.32	145.68	144.29	145.68	+0.62%	928,200
2025-12-19	143.50	145.49	143.29	144.78	+1.03%	1,750,500
2025-12-18	141.53	143.76	141.27	143.30	+1.67%	1,693,900
2025-12-17	141.76	142.57	140.35	140.95	-0.54%	1,815,000
2025-12-16	141.57	142.97	140.80	141.71	-0.06%	1,645,400
2025-12-15	140.10	141.87	140.00	141.79	+1.61%	1,006,000
2025-12-12	141.80	142.25	139.34	139.54	-1.15%	961,600
2025-12-11	139.07	141.91	139.07	141.16	+1.00%	1,252,300
2025-12-10	139.40	140.83	138.93	139.76	+0.04%	1,345,200
2025-12-09	138.63	140.86	138.61	139.70	+0.79%	1,701,700
2025-12-08	139.35	140.30	138.50	138.61	-0.99%	1,942,300
2025-12-05	139.85	140.73	138.04	139.99	+0.05%	1,691,500
2025-12-04	137.85	140.66	137.21	139.92	+1.29%	1,641,300
2025-12-03	137.70	138.63	136.42	138.14	+1.81%	1,991,100
2025-12-02	133.15	136.04	132.63	135.69	+2.94%	1,827,400
2025-12-01	134.00	134.49	131.62	131.82	-1.63%	2,334,900
2025-11-28	133.36	134.29	132.89	134.00	+0.71%	507,100
2025-11-26	131.61	133.95	131.61	133.06	+0.71%	1,259,000
2025-11-25	131.68	132.80	130.16	132.12	+0.86%	1,385,400
2025-11-24	130.52	131.58	130.12	130.99	-0.52%	2,547,300
2025-11-21	130.95	132.04	129.85	131.67	+0.25%	1,338,400
2025-11-20	133.42	134.04	130.75	131.34	-0.84%	1,260,500
2025-11-19	132.57	133.41	131.49	132.45	+0.31%	1,660,400
2025-11-18	132.53	133.56	131.38	132.04	-0.70%	906,000
2025-11-17	137.10	137.26	132.08	132.97	-2.84%	1,014,300
2025-11-14	136.00	137.37	135.21	136.86	+0.25%	929,400
2025-11-13	136.53	138.34	136.09	136.52	-0.84%	1,266,200
2025-11-12	136.47	138.32	135.34	137.67	+1.10%	1,181,000
2025-11-11	137.43	138.27	136.06	136.17	-0.07%	1,491,900
2025-11-10	133.93	136.41	133.63	136.27	+2.50%	1,343,500
2025-11-07	132.17	133.20	131.52	132.95	+0.53%	989,800
2025-11-06	134.02	135.01	129.95	132.25	-1.03%	1,656,400
2025-11-05	131.58	134.56	131.07	133.63	+2.09%	1,555,500
2025-11-04	130.68	132.43	129.69	130.90	-0.08%	1,418,500
2025-11-03	130.40	131.53	129.56	131.00	+0.58%	2,873,600
2025-10-31	130.34	131.30	129.42	130.24	-0.11%	1,735,400
2025-10-30	131.17	131.87	129.44	130.38	-0.95%	2,179,000
2025-10-29	127.50	131.68	125.47	131.63	+8.79%	3,182,400
2025-10-28	120.75	121.88	119.91	121.00	-0.05%	1,341,600
2025-10-27	121.74	122.66	121.00	121.06	-0.69%	908,100
2025-10-24	121.35	122.34	121.03	121.90	+1.04%	790,400
2025-10-23	120.36	121.43	120.04	120.64	+0.68%	998,600
2025-10-22	120.00	120.91	118.96	119.82	-0.13%	834,000
2025-10-21	120.99	121.13	119.95	119.98	-0.83%	881,600
2025-10-20	120.05	121.26	119.34	120.99	+0.47%	696,100
2025-10-17	119.65	121.06	119.65	120.43	+0.17%	916,300
2025-10-16	122.19	122.21	119.85	120.23	-1.40%	1,105,900
2025-10-15	123.72	124.42	121.79	121.94	-1.41%	850,700
2025-10-14	122.71	124.17	122.16	123.68	+0.73%	1,024,300
2025-10-13	121.48	123.27	121.00	122.78	+1.59%	930,600
2025-10-10	121.41	122.88	120.68	120.86	-0.52%	1,213,000
2025-10-09	122.05	122.71	121.00	121.49	-0.29%	1,213,600
2025-10-08	124.42	124.42	121.78	121.84	-1.45%	1,192,600
2025-10-07	125.31	125.84	123.50	123.63	-1.21%	1,522,700
2025-10-06	125.98	126.27	124.75	125.15	-0.28%	957,500
2025-10-03	124.65	125.93	124.43	125.50	+1.02%	1,075,500
2025-10-02	122.64	124.25	122.64	124.23	+1.21%	1,166,000
2025-10-01	123.52	123.54	121.67	122.74	+1.44%	1,337,400
2025-09-30	121.61	122.82	120.85	121.00	-0.39%	1,474,900
2025-09-29	123.40	123.60	121.11	121.47	-1.35%	936,500
2025-09-26	123.00	123.68	122.67	123.13	+0.68%	694,700
2025-09-25	120.46	122.59	118.93	122.30	+1.32%	2,207,900
2025-09-24	122.27	122.58	120.63	120.71	-1.29%	1,207,600
2025-09-23	122.76	123.26	121.58	122.29	-0.06%	1,241,900
2025-09-22	120.06	122.43	120.06	122.36	+1.79%	825,500
2025-09-19	121.39	121.39	119.69	120.21	-0.85%	1,286,200
2025-09-18	120.67	121.66	120.10	121.24	+0.30%	1,034,500
2025-09-17	120.17	121.61	119.94	120.88	+0.59%	970,200
2025-09-16	120.33	120.41	119.24	120.17	+0.04%	1,243,300
2025-09-15	122.26	122.99	119.98	120.12	-1.76%	1,069,100
2025-09-12	123.77	124.11	122.06	122.27	-1.51%	1,073,900
2025-09-11	121.82	124.15	121.33	124.14	+2.23%	1,585,000
2025-09-10	121.42	122.28	120.17	121.43	+0.03%	1,150,500
2025-09-09	122.84	122.92	121.28	121.39	-1.31%	1,504,600
2025-09-08	123.39	124.01	121.07	123.00	-0.43%	2,412,800
2025-09-05	122.73	123.81	121.00	123.53	+0.76%	1,670,600

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：12月（+9.06%）。最弱月份：3月（-3.76%）。基於2年每日數據（2025–2026）。

1月-0.73%
2月+5.67%
3月-3.76%
4月+2.59%
5月+4.10%
6月+3.85%
7月-0.44%
8月+4.47%
9月-2.75%
10月+6.11%
11月+2.29%
12月+9.06%

FAQ · 基於當前價格數據 · 截至 2026-09-02

快速解答

AerCap Holdings NV（AER）最新收盤價是多少？

2026-09-02 收於 144.92，來自Closelook數據湖的每日價格紀錄。

AER 的52週最高價和最低價是多少？

過去52週最高 158.81、最低 118.93（截至 2026-09-02）。

AerCap Holdings NV 歷史上最強和最弱的月份是哪個？

歷史上，AER 最強的日曆月份是12月（平均 +9.06%），最弱的是3月（平均 -3.76%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的418根日K線計算。