48,070€
1,47%
Echtzeit-Aktienkurs Alaska Air Group Inc.
Bid:
Ask:
Aktienkurse zur Alaska Air Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 47,37 | 48,20 | 46,92 | 48,15 | 1,64% | - |
| 15.05.2025 | 48,49 | 49,12 | 47,06 | 47,38 | -2,31% | 50,00 |
| 14.05.2025 | 49,07 | 49,53 | 48,07 | 48,50 | -1,21% | - |
| 13.05.2025 | 48,28 | 49,70 | 47,83 | 49,09 | 1,66% | - |
| 12.05.2025 | 46,27 | 50,12 | 46,07 | 48,29 | 4,52% | - |
| 09.05.2025 | 47,10 | 47,33 | 45,90 | 46,20 | -1,68% | 50,00 |
| 08.05.2025 | 44,39 | 47,69 | 44,38 | 46,99 | 6,16% | 108,00 |
| 07.05.2025 | 44,26 | 45,27 | 43,93 | 44,27 | 0,61% | - |
| 06.05.2025 | 43,25 | 44,28 | 41,71 | 44,00 | 2,31% | - |
| 05.05.2025 | 41,71 | 43,64 | 40,14 | 43,00 | 3,60% | - |
| 02.05.2025 | 38,41 | 42,36 | 38,41 | 41,51 | 6,04% | - |
| 30.04.2025 | 38,35 | 39,22 | 37,01 | 39,14 | 1,94% | - |
| 29.04.2025 | 37,68 | 38,83 | 37,55 | 38,40 | 1,99% | - |
| 28.04.2025 | 36,80 | 38,66 | 36,67 | 37,65 | 1,63% | - |
| 25.04.2025 | 36,40 | 37,23 | 36,23 | 37,04 | 1,70% | 40,00 |
| 24.04.2025 | 40,77 | 40,77 | 35,13 | 36,42 | -10,55% | 40,00 |
| 23.04.2025 | 39,35 | 43,09 | 39,35 | 40,72 | 3,56% | - |
| 22.04.2025 | 37,91 | 39,52 | 37,88 | 39,32 | -0,81% | - |
| 17.04.2025 | 39,15 | 40,36 | 38,64 | 39,64 | 1,19% | - |
| 16.04.2025 | 41,52 | 41,52 | 38,29 | 39,17 | -3,58% | 60,00 |
| 15.04.2025 | 39,67 | 41,46 | 39,23 | 40,63 | 2,39% | - |
| 14.04.2025 | 40,78 | 41,32 | 39,10 | 39,68 | -1,60% | - |
| 11.04.2025 | 39,46 | 40,45 | 38,49 | 40,32 | 1,69% | - |
| 10.04.2025 | 46,55 | 46,55 | 39,31 | 39,65 | -14,08% | - |
| 09.04.2025 | 37,43 | 46,47 | 36,22 | 46,15 | 23,84% | 50,00 |
| 08.04.2025 | 40,55 | 41,81 | 36,65 | 37,27 | -7,08% | - |
| 07.04.2025 | 40,57 | 41,35 | 37,93 | 40,11 | -0,88% | - |
| 04.04.2025 | 41,56 | 42,30 | 38,59 | 40,46 | -2,86% | - |
| 03.04.2025 | 47,13 | 47,13 | 41,53 | 41,65 | -11,75% | - |
| 02.04.2025 | 45,39 | 47,21 | 44,48 | 47,20 | 3,86% | - |
| 01.04.2025 | 45,51 | 45,64 | 43,23 | 45,44 | -0,18% | - |
| 31.03.2025 | 46,46 | 46,93 | 43,83 | 45,52 | -2,09% | - |
| 28.03.2025 | 48,65 | 48,68 | 46,26 | 46,49 | -4,31% | - |
| 27.03.2025 | 49,24 | 50,11 | 48,21 | 48,59 | -2,91% | - |
| 26.03.2025 | 50,18 | 50,55 | 49,37 | 50,04 | -0,32% | - |
| 25.03.2025 | 50,09 | 51,13 | 49,81 | 50,20 | 0,18% | - |
| 24.03.2025 | 48,58 | 50,44 | 48,58 | 50,11 | 2,68% | 2,00 |
| 21.03.2025 | 48,12 | 48,95 | 47,46 | 48,80 | 0,33% | - |
| 20.03.2025 | 49,61 | 50,23 | 48,46 | 48,64 | -2,29% | - |
| 19.03.2025 | 47,88 | 49,85 | 47,88 | 49,78 | 4,14% | - |
| 18.03.2025 | 50,52 | 50,58 | 47,49 | 47,80 | -5,23% | - |
| 17.03.2025 | 49,40 | 50,79 | 48,82 | 50,44 | 1,73% | 200,00 |
| 14.03.2025 | 48,65 | 49,71 | 48,10 | 49,58 | 2,40% | - |
| 13.03.2025 | 48,99 | 49,58 | 47,08 | 48,42 | -1,06% | - |
| 12.03.2025 | 49,16 | 49,95 | 47,09 | 48,94 | -0,10% | 1.811,00 |
| 11.03.2025 | 48,21 | 51,22 | 48,21 | 48,99 | 0,91% | - |
| 10.03.2025 | 55,99 | 55,99 | 47,64 | 48,55 | -13,07% | - |
| 07.03.2025 | 57,68 | 58,10 | 53,27 | 55,85 | -3,22% | - |
| 06.03.2025 | 61,45 | 61,58 | 57,54 | 57,71 | -5,92% | 60,00 |
| 05.03.2025 | 61,35 | 62,31 | 60,29 | 61,34 | 0,03% | - |
| 04.03.2025 | 66,66 | 66,81 | 61,16 | 61,32 | -7,89% | - |
| 03.03.2025 | 69,05 | 70,38 | 65,76 | 66,57 | -4,39% | - |
| 28.02.2025 | 68,35 | 70,02 | 68,11 | 69,63 | 2,07% | - |
| 27.02.2025 | 68,83 | 70,38 | 67,60 | 68,22 | -0,70% | - |
| 26.02.2025 | 67,91 | 70,29 | 67,91 | 68,70 | 1,12% | - |
| 25.02.2025 | 68,71 | 70,62 | 66,29 | 67,94 | -1,74% | - |
| 24.02.2025 | 67,15 | 69,59 | 66,83 | 69,14 | 3,30% | 75,00 |
| 21.02.2025 | 71,77 | 72,34 | 66,52 | 66,93 | -6,73% | - |
| 20.02.2025 | 73,51 | 73,58 | 70,92 | 71,76 | -2,38% | - |
| 19.02.2025 | 72,29 | 74,92 | 71,68 | 73,51 | 1,90% | - |
| 18.02.2025 | 72,34 | 73,30 | 71,33 | 72,14 | -0,28% | - |
| 17.02.2025 | 71,70 | 72,52 | 71,70 | 72,34 | 0,46% | - |
| 14.02.2025 | 69,40 | 72,04 | 68,79 | 72,01 | 3,75% | - |
| 13.02.2025 | 70,54 | 72,28 | 66,47 | 69,41 | -2,17% | 3,00 |
| 12.02.2025 | 70,14 | 71,98 | 69,79 | 70,95 | 0,97% | - |
| 11.02.2025 | 72,95 | 73,01 | 70,19 | 70,27 | -3,58% | 2,00 |
| 10.02.2025 | 73,49 | 74,15 | 71,94 | 72,88 | -0,91% | - |
| 07.02.2025 | 71,30 | 73,93 | 71,28 | 73,55 | 2,75% | - |
| 06.02.2025 | 72,43 | 72,86 | 71,01 | 71,58 | -0,28% | - |
| 05.02.2025 | 72,79 | 72,93 | 71,33 | 71,78 | -1,33% | 4,00 |
| 04.02.2025 | 71,85 | 73,18 | 70,93 | 72,75 | 1,75% | 20,00 |
| 03.02.2025 | 70,07 | 72,80 | 69,26 | 71,50 | 1,49% | 27,00 |
| 31.01.2025 | 71,76 | 72,28 | 70,32 | 70,45 | -1,56% | 6,00 |
| 30.01.2025 | 69,45 | 71,73 | 68,77 | 71,57 | 3,26% | - |
| 29.01.2025 | 68,35 | 69,98 | 68,35 | 69,31 | 1,20% | - |
| 28.01.2025 | 67,42 | 68,58 | 67,09 | 68,49 | 1,84% | - |
| 27.01.2025 | 66,65 | 68,14 | 65,87 | 67,25 | 0,96% | - |
| 24.01.2025 | 65,74 | 66,91 | 64,43 | 66,61 | 0,95% | - |
| 23.01.2025 | 64,77 | 68,92 | 64,77 | 65,98 | 1,88% | 149,00 |
| 22.01.2025 | 67,27 | 68,32 | 64,34 | 64,76 | -1,82% | - |
| 21.01.2025 | 63,88 | 65,98 | 63,88 | 65,96 | 3,27% | - |
| 20.01.2025 | 64,53 | 64,53 | 63,80 | 63,87 | -1,07% | - |
| 17.01.2025 | 65,20 | 66,40 | 64,35 | 64,56 | -1,42% | - |
| 16.01.2025 | 64,80 | 65,56 | 63,92 | 65,49 | 1,14% | 2,00 |
| 15.01.2025 | 65,79 | 66,30 | 64,70 | 64,75 | -1,18% | - |
| 14.01.2025 | 64,97 | 66,28 | 64,97 | 65,52 | 0,78% | - |
| 13.01.2025 | 66,09 | 66,78 | 64,00 | 65,01 | -2,20% | 20,00 |
| 10.01.2025 | 64,25 | 67,90 | 64,17 | 66,47 | 3,46% | - |
| 09.01.2025 | 64,35 | 64,51 | 64,12 | 64,25 | 0,03% | - |
| 08.01.2025 | 63,11 | 64,75 | 62,88 | 64,23 | 1,50% | - |
| 07.01.2025 | 62,29 | 64,18 | 61,66 | 63,28 | 2,06% | 100,00 |
| 06.01.2025 | 61,99 | 63,34 | 61,52 | 62,00 | 0,02% | - |
| 03.01.2025 | 62,84 | 62,85 | 61,00 | 61,99 | -1,01% | - |
| 02.01.2025 | 63,51 | 63,51 | 62,17 | 62,62 | 0,22% | - |
| 30.12.2024 | 62,61 | 63,53 | 62,42 | 62,48 | -0,76% | - |
| 27.12.2024 | 64,75 | 64,75 | 62,57 | 62,96 | -2,76% | - |
| 23.12.2024 | 63,85 | 64,87 | 63,20 | 64,75 | 2,37% | 60,00 |
| 20.12.2024 | 62,77 | 64,03 | 61,96 | 63,25 | 0,83% | 80,00 |
| 19.12.2024 | 60,24 | 62,93 | 60,03 | 62,73 | 4,12% | - |
| 18.12.2024 | 60,25 | 61,94 | 59,96 | 60,25 | 0,07% | - |