34,552€
0,01%
Echtzeit-Aktienkurs Alaska Air Group Inc.
Bid:
Ask:
Aktienkurse zur Alaska Air Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.02.2026 | 44,73 | 47,64 | 44,68 | 46,67 | 4,50% | 610,00 |
| 02.02.2026 | 42,32 | 44,70 | 42,31 | 44,66 | 4,20% | - |
| 30.01.2026 | 44,31 | 44,85 | 42,15 | 42,86 | -3,66% | - |
| 29.01.2026 | 43,81 | 44,86 | 43,64 | 44,49 | 1,32% | 93,00 |
| 28.01.2026 | 43,23 | 44,91 | 43,08 | 43,91 | 2,07% | - |
| 27.01.2026 | 42,02 | 43,78 | 41,64 | 43,02 | 2,62% | 930,00 |
| 26.01.2026 | 42,85 | 43,05 | 41,58 | 41,92 | -2,53% | 1.537,00 |
| 23.01.2026 | 41,50 | 44,29 | 40,17 | 43,01 | 3,69% | 2.140,00 |
| 22.01.2026 | 41,90 | 42,50 | 40,37 | 41,48 | -1,05% | 84,00 |
| 21.01.2026 | 41,06 | 42,71 | 40,51 | 41,92 | 3,20% | 390,00 |
| 20.01.2026 | 42,24 | 42,35 | 40,29 | 40,62 | -5,06% | 312,00 |
| 19.01.2026 | 42,62 | 42,82 | 42,48 | 42,79 | -0,89% | - |
| 16.01.2026 | 42,92 | 43,40 | 41,90 | 43,17 | 0,89% | - |
| 15.01.2026 | 41,12 | 43,07 | 41,11 | 42,79 | 4,37% | 420,00 |
| 14.01.2026 | 41,05 | 41,24 | 39,82 | 41,00 | -0,22% | 369,00 |
| 13.01.2026 | 41,72 | 42,16 | 40,42 | 41,09 | -1,44% | 2.954,00 |
| 12.01.2026 | 42,71 | 42,71 | 41,28 | 41,69 | -2,96% | 339,00 |
| 09.01.2026 | 41,72 | 43,32 | 41,68 | 42,96 | 2,90% | 258,00 |
| 08.01.2026 | 42,47 | 42,68 | 41,52 | 41,75 | -2,13% | 1.275,00 |
| 07.01.2026 | 43,52 | 44,24 | 42,52 | 42,66 | -1,77% | 950,00 |
| 06.01.2026 | 44,35 | 45,03 | 43,11 | 43,43 | -2,12% | - |
| 05.01.2026 | 44,10 | 45,16 | 43,81 | 44,37 | 0,91% | 84,00 |
| 02.01.2026 | 42,97 | 44,41 | 42,90 | 43,97 | 2,88% | 323,00 |
| 30.12.2025 | 42,66 | 42,76 | 42,66 | 42,74 | 0,02% | - |
| 29.12.2025 | 43,69 | 43,76 | 42,64 | 42,73 | -1,57% | - |
| 23.12.2025 | 45,37 | 45,49 | 43,36 | 43,41 | -4,53% | - |
| 22.12.2025 | 44,50 | 45,69 | 44,30 | 45,47 | 2,32% | 15,00 |
| 19.12.2025 | 44,27 | 44,84 | 43,37 | 44,44 | 0,52% | 1.251,00 |
| 18.12.2025 | 43,64 | 45,05 | 43,64 | 44,21 | 1,10% | - |
| 17.12.2025 | 44,81 | 45,08 | 43,55 | 43,73 | -1,95% | 307,00 |
| 16.12.2025 | 43,91 | 45,21 | 43,61 | 44,60 | 0,93% | 427,00 |
| 15.12.2025 | 44,05 | 44,78 | 43,42 | 44,19 | 0,91% | 295,00 |
| 12.12.2025 | 44,83 | 45,89 | 43,65 | 43,79 | -2,45% | 1.300,00 |
| 11.12.2025 | 43,95 | 44,95 | 43,74 | 44,89 | 1,40% | 1.115,00 |
| 10.12.2025 | 42,61 | 44,30 | 42,51 | 44,27 | 3,90% | 884,00 |
| 09.12.2025 | 42,30 | 43,44 | 41,93 | 42,61 | 0,71% | 286,00 |
| 08.12.2025 | 42,66 | 42,79 | 41,52 | 42,31 | -0,82% | 1.836,00 |
| 05.12.2025 | 40,67 | 42,90 | 40,39 | 42,66 | 4,82% | 402,00 |