41,380€
0,46%
Echtzeit-Aktienkurs Alaska Air Group Inc.
Bid:
Ask:
Aktienkurse zur Alaska Air Group Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
29.04.2024 | 40,75 | 41,47 | 40,63 | 41,36 | 0,41% | 18,00 |
26.04.2024 | 41,42 | 41,77 | 40,61 | 41,19 | -0,65% | - |
25.04.2024 | 41,54 | 41,74 | 40,16 | 41,46 | 0,72% | 51,00 |
24.04.2024 | 42,15 | 42,54 | 41,02 | 41,17 | -2,20% | - |
23.04.2024 | 42,74 | 43,15 | 41,89 | 42,09 | -1,80% | - |
22.04.2024 | 42,23 | 43,30 | 41,92 | 42,86 | 1,66% | - |
19.04.2024 | 41,61 | 42,89 | 40,73 | 42,16 | 1,24% | - |
18.04.2024 | 39,90 | 42,88 | 39,57 | 41,65 | 3,87% | 20,00 |
17.04.2024 | 38,90 | 40,33 | 38,44 | 40,10 | 3,06% | - |
16.04.2024 | 38,43 | 38,98 | 37,69 | 38,91 | 1,05% | - |
15.04.2024 | 38,63 | 39,51 | 38,30 | 38,50 | -0,86% | - |
12.04.2024 | 40,54 | 40,54 | 38,60 | 38,84 | -2,23% | 3,00 |
11.04.2024 | 39,06 | 39,81 | 38,91 | 39,72 | 1,51% | 51,00 |
10.04.2024 | 39,61 | 40,53 | 38,71 | 39,13 | -1,36% | - |
09.04.2024 | 39,17 | 39,79 | 38,92 | 39,67 | 1,22% | - |
08.04.2024 | 39,18 | 40,14 | 38,98 | 39,19 | 0,22% | - |
05.04.2024 | 38,52 | 39,39 | 38,40 | 39,11 | 1,52% | - |
04.04.2024 | 38,65 | 40,76 | 38,36 | 38,52 | -0,47% | 380,00 |
03.04.2024 | 39,05 | 39,14 | 38,27 | 38,70 | -1,00% | - |
02.04.2024 | 40,07 | 40,13 | 38,58 | 39,09 | -1,62% | - |
28.03.2024 | 38,69 | 40,09 | 38,68 | 39,74 | 2,50% | - |
27.03.2024 | 36,83 | 39,03 | 36,83 | 38,77 | 5,51% | - |
26.03.2024 | 36,54 | 37,28 | 36,40 | 36,74 | 0,60% | - |
25.03.2024 | 36,32 | 36,69 | 36,13 | 36,52 | -0,35% | - |
22.03.2024 | 36,60 | 36,90 | 36,30 | 36,65 | -0,19% | - |
21.03.2024 | 35,36 | 36,73 | 35,36 | 36,72 | 3,82% | - |
20.03.2024 | 34,84 | 35,52 | 34,67 | 35,37 | 1,43% | - |
19.03.2024 | 35,21 | 35,42 | 34,74 | 34,87 | -0,49% | - |
18.03.2024 | 35,02 | 35,34 | 34,51 | 35,04 | 0,03% | - |
15.03.2024 | 34,97 | 35,43 | 34,71 | 35,03 | -0,07% | - |
14.03.2024 | 35,81 | 36,14 | 34,89 | 35,06 | -1,97% | - |
13.03.2024 | 35,20 | 35,97 | 34,82 | 35,76 | 1,30% | - |
12.03.2024 | 34,17 | 35,61 | 33,83 | 35,30 | 3,16% | 100,00 |
11.03.2024 | 33,32 | 34,25 | 33,11 | 34,22 | 1,88% | - |
08.03.2024 | 34,04 | 34,33 | 33,19 | 33,59 | -1,21% | - |
07.03.2024 | 33,94 | 34,13 | 33,53 | 34,00 | 0,31% | - |
06.03.2024 | 34,32 | 34,55 | 33,85 | 33,90 | -1,17% | - |
05.03.2024 | 33,96 | 34,34 | 33,51 | 34,30 | 1,33% | 200,00 |
04.03.2024 | 34,06 | 34,36 | 33,35 | 33,85 | -0,75% | - |
01.03.2024 | 34,58 | 34,86 | 34,02 | 34,10 | -1,53% | - |
29.02.2024 | 35,07 | 35,74 | 34,35 | 34,63 | -1,48% | - |
28.02.2024 | 35,50 | 35,58 | 35,04 | 35,15 | -1,01% | - |
27.02.2024 | 34,75 | 35,79 | 34,60 | 35,51 | 2,26% | - |
26.02.2024 | 35,47 | 35,92 | 34,68 | 34,73 | -3,04% | - |
23.02.2024 | 36,31 | 36,49 | 35,54 | 35,82 | -1,61% | - |
22.02.2024 | 36,23 | 37,43 | 35,90 | 36,40 | 0,47% | - |
21.02.2024 | 35,98 | 36,26 | 35,46 | 36,23 | 0,78% | - |
20.02.2024 | 34,74 | 36,65 | 34,64 | 35,95 | 3,48% | - |
19.02.2024 | 34,81 | 35,18 | 34,72 | 34,74 | 0,03% | - |
16.02.2024 | 34,95 | 35,26 | 34,18 | 34,73 | -0,76% | - |
15.02.2024 | 34,79 | 35,30 | 34,71 | 35,00 | 0,76% | - |
14.02.2024 | 34,15 | 34,86 | 33,95 | 34,73 | 2,00% | - |
13.02.2024 | 34,65 | 34,73 | 33,71 | 34,05 | -1,30% | - |
12.02.2024 | 34,48 | 34,95 | 32,93 | 34,50 | 0,06% | - |
09.02.2024 | 34,00 | 34,53 | 33,71 | 34,48 | 1,70% | - |
08.02.2024 | 33,23 | 33,93 | 32,82 | 33,91 | 2,03% | 100,00 |
07.02.2024 | 33,42 | 33,63 | 33,02 | 33,23 | -0,42% | - |
06.02.2024 | 32,90 | 33,93 | 32,74 | 33,37 | 1,27% | 100,00 |
05.02.2024 | 33,49 | 33,63 | 32,72 | 32,95 | -1,79% | - |
02.02.2024 | 33,12 | 33,93 | 33,12 | 33,55 | 0,51% | - |
01.02.2024 | 33,18 | 33,66 | 32,57 | 33,38 | 0,66% | - |
31.01.2024 | 33,74 | 33,98 | 33,07 | 33,16 | -1,81% | - |
30.01.2024 | 34,39 | 34,39 | 33,66 | 33,77 | -1,60% | - |
29.01.2024 | 33,82 | 34,38 | 33,41 | 34,32 | 1,52% | - |
26.01.2024 | 34,22 | 34,70 | 33,75 | 33,81 | -1,07% | - |
25.01.2024 | 33,09 | 34,91 | 32,89 | 34,17 | 4,02% | 250,00 |
24.01.2024 | 33,14 | 33,36 | 32,67 | 32,85 | -1,28% | - |
23.01.2024 | 32,55 | 33,76 | 32,51 | 33,28 | 1,93% | - |
22.01.2024 | 31,94 | 32,77 | 31,92 | 32,65 | 2,30% | - |
19.01.2024 | 32,14 | 32,42 | 31,41 | 31,91 | -0,62% | 100,00 |
18.01.2024 | 30,87 | 32,20 | 30,71 | 32,11 | 4,51% | 100,00 |
17.01.2024 | 31,57 | 31,77 | 30,57 | 30,73 | -2,91% | 66,00 |
16.01.2024 | 31,98 | 32,12 | 31,08 | 31,65 | -1,05% | 159,00 |
15.01.2024 | 32,12 | 32,12 | 31,90 | 31,98 | -0,44% | - |
12.01.2024 | 33,71 | 33,88 | 31,38 | 32,12 | -4,63% | 100,00 |
11.01.2024 | 33,72 | 34,10 | 33,29 | 33,68 | 0,00% | 180,00 |
10.01.2024 | 33,99 | 34,14 | 33,50 | 33,68 | -0,82% | - |
09.01.2024 | 34,50 | 35,31 | 33,87 | 33,96 | -1,65% | - |
08.01.2024 | 34,69 | 35,25 | 32,50 | 34,53 | -0,26% | 1.691,00 |
05.01.2024 | 33,63 | 34,82 | 33,30 | 34,62 | 2,97% | - |
04.01.2024 | 33,54 | 34,00 | 33,19 | 33,62 | 0,42% | - |
03.01.2024 | 35,04 | 35,04 | 33,26 | 33,48 | -4,44% | - |
02.01.2024 | 36,10 | 36,10 | 34,93 | 35,04 | -2,95% | 220,00 |
29.12.2023 | 36,09 | 36,15 | 36,00 | 36,10 | 0,00% | - |
28.12.2023 | 35,70 | 36,12 | 35,39 | 36,10 | 0,92% | - |
27.12.2023 | 36,86 | 36,86 | 35,69 | 35,77 | -2,88% | 100,00 |
22.12.2023 | 36,86 | 37,27 | 36,64 | 36,83 | 0,08% | - |
21.12.2023 | 36,56 | 37,64 | 36,56 | 36,80 | 0,56% | 200,00 |
20.12.2023 | 36,52 | 37,48 | 36,38 | 36,60 | 0,08% | - |
19.12.2023 | 35,95 | 36,98 | 35,84 | 36,57 | 1,71% | - |
18.12.2023 | 35,82 | 36,18 | 34,82 | 35,95 | 0,57% | - |
15.12.2023 | 35,50 | 35,95 | 35,22 | 35,75 | 0,44% | - |
14.12.2023 | 35,52 | 36,09 | 34,91 | 35,59 | 0,51% | - |
13.12.2023 | 34,68 | 35,60 | 33,58 | 35,41 | 2,58% | 225,00 |
12.12.2023 | 33,20 | 34,97 | 33,07 | 34,52 | 4,34% | - |
11.12.2023 | 33,16 | 33,55 | 32,70 | 33,09 | -0,33% | - |
08.12.2023 | 33,25 | 33,62 | 32,98 | 33,20 | -0,29% | - |
07.12.2023 | 33,30 | 33,76 | 32,40 | 33,29 | 0,30% | 90,00 |
06.12.2023 | 32,84 | 34,52 | 32,51 | 33,19 | 0,97% | 4,00 |
05.12.2023 | 31,55 | 33,27 | 31,46 | 32,87 | 4,22% | 778,00 |