34,900€
-1,08%
Echtzeit-Aktienkurs Alaska Air Group Inc.
Bid:
Ask:
Aktienkurse zur Alaska Air Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 35,35 | 35,48 | 34,29 | 34,86 | -1,19% | 386,00 |
| 08.10.2026 | 35,31 | 35,44 | 34,52 | 35,28 | -0,20% | 4.132,00 |
| 07.10.2026 | 35,55 | 35,68 | 34,74 | 35,35 | 0,26% | 3.713,00 |
| 06.10.2026 | 35,05 | 36,34 | 34,93 | 35,26 | 0,77% | 784,00 |
| 05.10.2026 | 35,35 | 35,63 | 34,93 | 34,99 | -0,17% | 530,00 |
| 02.10.2026 | 35,23 | 36,13 | 34,84 | 35,05 | -0,26% | 840,00 |
| 01.10.2026 | 34,56 | 35,21 | 34,08 | 35,14 | 2,42% | 455,00 |
| 30.09.2026 | 35,31 | 35,35 | 33,73 | 34,31 | -2,42% | 963,00 |
| 29.09.2026 | 34,90 | 35,76 | 34,77 | 35,16 | 0,57% | 74,00 |
| 28.09.2026 | 35,78 | 35,84 | 34,76 | 34,96 | -3,24% | 4.655,00 |
| 25.09.2026 | 35,25 | 36,46 | 35,20 | 36,13 | 2,82% | - |
| 24.09.2026 | 34,85 | 35,89 | 34,20 | 35,14 | 0,73% | 5.250,00 |
| 23.09.2026 | 36,78 | 36,96 | 34,82 | 34,89 | -4,69% | - |
| 22.09.2026 | 36,57 | 38,02 | 36,45 | 36,60 | 0,63% | 5.000,00 |
| 21.09.2026 | 35,58 | 36,57 | 35,52 | 36,37 | 2,74% | 14,00 |
| 18.09.2026 | 35,04 | 35,54 | 34,73 | 35,40 | 1,23% | 420,00 |
| 17.09.2026 | 34,86 | 35,59 | 34,81 | 34,97 | 0,98% | 840,00 |
| 16.09.2026 | 34,65 | 35,58 | 33,92 | 34,63 | 0,00% | 330,00 |
| 15.09.2026 | 35,22 | 35,47 | 34,13 | 34,63 | -1,90% | 252,00 |
| 14.09.2026 | 35,37 | 35,48 | 34,62 | 35,30 | 0,09% | 392,00 |
| 11.09.2026 | 34,73 | 35,65 | 34,71 | 35,27 | 2,53% | - |
| 10.09.2026 | 34,80 | 35,17 | 34,01 | 34,40 | -0,72% | 4.500,00 |
| 09.09.2026 | 35,04 | 35,06 | 34,25 | 34,65 | -1,20% | 668,00 |
| 08.09.2026 | 36,03 | 36,09 | 34,95 | 35,07 | -2,77% | 210,00 |
| 07.09.2026 | 36,16 | 36,22 | 36,01 | 36,07 | -0,74% | 487,00 |
| 04.09.2026 | 35,64 | 36,72 | 35,46 | 36,34 | 2,16% | - |
| 03.09.2026 | 35,84 | 36,13 | 35,17 | 35,57 | -0,89% | - |
| 02.09.2026 | 35,07 | 36,59 | 34,99 | 35,89 | 2,13% | 3.869,00 |
| 01.09.2026 | 35,68 | 35,70 | 34,88 | 35,14 | -0,96% | 87,00 |
| 31.08.2026 | 36,52 | 36,55 | 35,45 | 35,48 | -3,61% | 251,00 |
| 28.08.2026 | 36,20 | 37,20 | 36,19 | 36,81 | 1,29% | - |
| 27.08.2026 | 37,17 | 37,31 | 36,16 | 36,34 | -1,81% | 142,00 |
| 26.08.2026 | 37,30 | 38,01 | 36,86 | 37,01 | -0,30% | 1.050,00 |
| 25.08.2026 | 35,77 | 37,20 | 35,73 | 37,12 | 4,09% | 1.657,00 |
| 24.08.2026 | 34,89 | 36,11 | 34,88 | 35,66 | 2,86% | 730,00 |
| 21.08.2026 | 34,43 | 35,14 | 34,35 | 34,67 | 0,46% | 2.854,00 |
| 20.08.2026 | 34,32 | 34,68 | 34,16 | 34,51 | -2,82% | 472,00 |
| 19.08.2026 | 36,52 | 36,96 | 35,25 | 35,51 | 7,92% | 224,00 |
| 05.05.2026 | 31,73 | 32,98 | 31,69 | 32,91 | 4,18% | 27,00 |
| 04.05.2026 | 32,92 | 33,49 | 31,14 | 31,59 | -5,39% | 509,00 |
| 30.04.2026 | 32,67 | 33,68 | 32,62 | 33,39 | 1,71% | 1.250,00 |
| 29.04.2026 | 34,14 | 34,20 | 32,42 | 32,83 | -3,38% | 292,00 |
| 28.04.2026 | 34,56 | 34,82 | 33,81 | 33,98 | -1,51% | - |
| 27.04.2026 | 35,47 | 36,02 | 34,48 | 34,50 | -2,84% | 1.056,00 |
| 24.04.2026 | 35,30 | 36,16 | 35,09 | 35,51 | 0,98% | 14,00 |
| 23.04.2026 | 34,62 | 36,68 | 34,55 | 35,16 | 1,17% | 8.128,00 |
| 22.04.2026 | 35,63 | 36,09 | 34,05 | 34,76 | -2,84% | 104,00 |
| 21.04.2026 | 35,77 | 37,44 | 34,95 | 35,77 | -2,75% | 2.782,00 |
| 20.04.2026 | 37,79 | 38,35 | 35,56 | 36,78 | -4,72% | 3.099,00 |
| 17.04.2026 | 35,02 | 39,98 | 34,98 | 38,60 | 10,49% | 2.804,00 |
| 16.04.2026 | 36,42 | 36,73 | 34,70 | 34,94 | -3,09% | 2.096,00 |
| 15.04.2026 | 36,28 | 36,91 | 35,56 | 36,05 | -0,19% | 1.749,00 |
| 14.04.2026 | 34,04 | 36,76 | 33,95 | 36,12 | 6,09% | 1.266,00 |
| 13.04.2026 | 33,44 | 34,30 | 32,52 | 34,05 | 0,83% | - |
| 10.04.2026 | 34,10 | 34,34 | 33,43 | 33,77 | -0,94% | 160,00 |
| 09.04.2026 | 34,14 | 34,21 | 32,72 | 34,09 | -0,29% | 366,00 |
| 08.04.2026 | 34,01 | 36,86 | 33,85 | 34,19 | 7,11% | 5.826,00 |
| 07.04.2026 | 32,83 | 32,92 | 31,13 | 31,92 | -1,38% | 47,00 |
| 02.04.2026 | 31,62 | 32,72 | 30,49 | 32,36 | -0,78% | 3.224,00 |
| 01.04.2026 | 31,96 | 33,47 | 31,92 | 32,62 | 2,53% | 4.020,00 |
| 31.03.2026 | 30,18 | 31,95 | 30,04 | 31,81 | 6,78% | 575,00 |
| 30.03.2026 | 31,55 | 31,99 | 28,84 | 29,79 | -5,29% | 1.627,00 |
| 27.03.2026 | 34,03 | 34,05 | 31,17 | 31,46 | -7,14% | 944,00 |
| 26.03.2026 | 33,81 | 34,46 | 33,20 | 33,88 | -0,28% | - |
| 25.03.2026 | 33,60 | 35,06 | 33,35 | 33,97 | 1,66% | 2.332,00 |
| 24.03.2026 | 33,32 | 33,66 | 32,29 | 33,42 | 0,16% | 2.254,00 |
| 23.03.2026 | 31,74 | 34,29 | 31,48 | 33,36 | 3,63% | 6.876,00 |
| 20.03.2026 | 32,89 | 32,90 | 31,79 | 32,19 | -1,99% | 2.260,00 |
| 19.03.2026 | 33,03 | 33,22 | 31,85 | 32,85 | -0,58% | 886,00 |
| 18.03.2026 | 34,21 | 34,57 | 32,95 | 33,04 | -2,28% | 138,00 |
| 17.03.2026 | 33,22 | 35,82 | 33,19 | 33,81 | 1,27% | 211,00 |
| 16.03.2026 | 33,54 | 33,77 | 32,59 | 33,38 | 0,57% | 961,00 |
| 13.03.2026 | 33,69 | 34,05 | 32,86 | 33,19 | -1,31% | 600,00 |
| 12.03.2026 | 35,07 | 35,40 | 33,50 | 33,63 | -5,59% | 2.895,00 |
| 11.03.2026 | 36,55 | 36,68 | 35,37 | 35,62 | -2,52% | 224,00 |
| 10.03.2026 | 37,09 | 38,01 | 35,56 | 36,54 | -1,64% | 587,00 |
| 09.03.2026 | 35,55 | 37,33 | 33,64 | 37,15 | 2,05% | 1.693,00 |
| 06.03.2026 | 37,90 | 37,94 | 36,20 | 36,41 | -3,32% | 1.603,00 |
| 05.03.2026 | 41,52 | 41,72 | 37,36 | 37,66 | -9,52% | 174,00 |
| 04.03.2026 | 42,53 | 43,75 | 41,41 | 41,62 | -2,62% | 2.700,00 |
| 03.03.2026 | 42,99 | 43,80 | 40,45 | 42,74 | -1,57% | 4.454,00 |
| 02.03.2026 | 42,76 | 44,15 | 40,99 | 43,42 | -0,41% | 2.010,00 |
| 27.02.2026 | 46,68 | 46,76 | 43,20 | 43,60 | -6,61% | 714,00 |
| 26.02.2026 | 45,89 | 47,75 | 45,88 | 46,68 | 1,14% | 36,00 |
| 25.02.2026 | 44,48 | 46,53 | 44,31 | 46,16 | 3,59% | 43,00 |
| 24.02.2026 | 43,12 | 45,51 | 42,95 | 44,56 | 3,71% | 1.719,00 |
| 23.02.2026 | 44,09 | 44,67 | 42,42 | 42,96 | -3,61% | 123,00 |
| 20.02.2026 | 44,52 | 45,18 | 43,73 | 44,57 | 0,69% | - |
| 19.02.2026 | 47,45 | 47,49 | 44,25 | 44,27 | -6,54% | 123,00 |
| 18.02.2026 | 48,18 | 49,11 | 46,06 | 47,37 | -1,71% | 1.460,00 |
| 17.02.2026 | 46,38 | 48,92 | 46,27 | 48,19 | 3,26% | 253,00 |
| 16.02.2026 | 46,73 | 46,93 | 46,54 | 46,67 | 0,30% | 21,00 |
| 13.02.2026 | 46,85 | 47,81 | 45,87 | 46,53 | -1,00% | 448,00 |
| 12.02.2026 | 48,63 | 49,96 | 45,99 | 47,00 | -3,03% | 216,00 |
| 11.02.2026 | 49,76 | 50,92 | 48,15 | 48,47 | -2,71% | 20,00 |
| 10.02.2026 | 50,55 | 50,65 | 49,55 | 49,82 | -1,50% | 1.756,00 |
| 09.02.2026 | 50,23 | 50,86 | 49,24 | 50,58 | 0,56% | 267,00 |
| 06.02.2026 | 46,74 | 50,81 | 46,70 | 50,30 | 7,82% | 551,00 |
| 05.02.2026 | 47,67 | 47,73 | 46,09 | 46,65 | -2,12% | 6.348,00 |
| 04.02.2026 | 46,65 | 47,73 | 45,58 | 47,66 | 2,12% | 45,00 |