37,800€
-5,38%
Echtzeit-Aktienkurs Alaska Air Group
Bid:
Ask:
Aktienkurse zur Alaska Air Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 40,10 | 40,32 | 37,43 | 37,72 | -5,58% | 102,00 |
| 23.10.2025 | 41,64 | 42,32 | 39,93 | 39,95 | -3,35% | 60,00 |
| 22.10.2025 | 42,25 | 42,34 | 40,96 | 41,34 | -1,83% | - |
| 21.10.2025 | 41,45 | 42,34 | 41,28 | 42,11 | 1,09% | - |
| 20.10.2025 | 40,65 | 41,89 | 40,50 | 41,65 | 2,67% | - |
| 17.10.2025 | 40,88 | 41,14 | 40,03 | 40,57 | -0,28% | - |
| 16.10.2025 | 41,94 | 42,15 | 40,05 | 40,68 | -3,46% | 2,00 |
| 15.10.2025 | 42,58 | 42,94 | 41,85 | 42,14 | -0,98% | - |
| 14.10.2025 | 41,46 | 42,93 | 40,81 | 42,56 | 2,07% | - |
| 13.10.2025 | 40,64 | 41,91 | 40,64 | 41,69 | 2,52% | - |
| 10.10.2025 | 42,55 | 43,29 | 40,62 | 40,67 | -4,24% | - |
| 09.10.2025 | 42,20 | 44,88 | 42,15 | 42,47 | 0,53% | - |
| 08.10.2025 | 42,07 | 42,71 | 41,68 | 42,24 | -0,14% | - |
| 07.10.2025 | 41,41 | 42,48 | 40,91 | 42,30 | 2,67% | 3,00 |
| 06.10.2025 | 41,84 | 42,51 | 40,46 | 41,20 | -1,38% | - |
| 03.10.2025 | 41,85 | 42,35 | 41,20 | 41,78 | -0,44% | 50,00 |
| 02.10.2025 | 41,18 | 42,30 | 40,84 | 41,96 | 1,75% | - |
| 01.10.2025 | 42,35 | 42,71 | 41,12 | 41,24 | -2,63% | 1,00 |
| 30.09.2025 | 43,04 | 43,41 | 41,78 | 42,36 | -1,80% | 1,00 |
| 29.09.2025 | 43,50 | 44,02 | 42,57 | 43,13 | -0,30% | 2,00 |
| 26.09.2025 | 44,64 | 44,64 | 43,26 | 43,26 | -1,68% | 51,00 |
| 25.09.2025 | 45,07 | 45,13 | 43,87 | 44,00 | -2,85% | 2,00 |
| 24.09.2025 | 45,80 | 46,34 | 45,19 | 45,29 | -1,64% | 42,00 |
| 23.09.2025 | 46,61 | 47,05 | 45,79 | 46,05 | -1,08% | 2,00 |
| 22.09.2025 | 48,75 | 48,84 | 45,87 | 46,55 | -4,69% | 55,00 |
| 19.09.2025 | 48,97 | 49,23 | 48,23 | 48,84 | 0,10% | 1,00 |
| 18.09.2025 | 49,52 | 50,32 | 48,59 | 48,79 | -1,61% | 80,00 |
| 17.09.2025 | 48,58 | 49,96 | 47,91 | 49,59 | 1,74% | - |
| 16.09.2025 | 50,28 | 50,45 | 47,82 | 48,74 | -3,12% | - |
| 15.09.2025 | 54,01 | 54,50 | 49,78 | 50,31 | -8,74% | - |
| 12.09.2025 | 54,35 | 56,58 | 53,82 | 55,13 | 1,16% | - |
| 11.09.2025 | 53,49 | 54,52 | 52,35 | 54,50 | 1,58% | - |
| 10.09.2025 | 53,59 | 53,84 | 52,66 | 53,65 | 0,62% | - |
| 09.09.2025 | 54,27 | 54,55 | 52,42 | 53,32 | -1,84% | - |
| 08.09.2025 | 53,89 | 54,49 | 53,38 | 54,32 | 0,87% | 2,00 |
| 05.09.2025 | 53,93 | 54,56 | 53,14 | 53,85 | -0,04% | - |
| 04.09.2025 | 53,61 | 56,10 | 53,56 | 53,87 | 0,39% | - |
| 03.09.2025 | 53,79 | 55,58 | 53,10 | 53,66 | -0,22% | 5,00 |
| 02.09.2025 | 53,75 | 53,97 | 52,74 | 53,78 | 0,06% | - |
| 01.09.2025 | 53,51 | 54,01 | 53,51 | 53,75 | 0,07% | 21,00 |
| 29.08.2025 | 54,08 | 54,46 | 52,94 | 53,71 | -0,67% | - |
| 28.08.2025 | 53,18 | 54,26 | 52,89 | 54,07 | 1,92% | - |
| 27.08.2025 | 51,84 | 53,35 | 51,76 | 53,05 | 2,35% | - |
| 26.08.2025 | 51,83 | 52,13 | 51,12 | 51,83 | 0,27% | - |
| 25.08.2025 | 50,98 | 52,03 | 50,32 | 51,69 | 2,07% | - |
| 22.08.2025 | 47,30 | 50,76 | 47,23 | 50,64 | 7,25% | - |
| 21.08.2025 | 48,36 | 48,96 | 47,02 | 47,22 | -1,85% | - |
| 20.08.2025 | 49,05 | 49,45 | 47,68 | 48,11 | -1,96% | 1,00 |
| 19.08.2025 | 49,23 | 50,60 | 49,00 | 49,07 | -0,37% | 100,00 |
| 18.08.2025 | 49,01 | 49,74 | 48,62 | 49,25 | 0,41% | 1,00 |
| 15.08.2025 | 48,83 | 49,29 | 48,55 | 49,05 | 0,55% | - |
| 14.08.2025 | 49,15 | 50,00 | 48,47 | 48,78 | -1,30% | - |
| 13.08.2025 | 48,12 | 49,64 | 47,39 | 49,42 | 2,69% | - |
| 12.08.2025 | 44,20 | 48,45 | 43,98 | 48,12 | 9,20% | - |
| 11.08.2025 | 44,88 | 45,31 | 43,76 | 44,07 | -2,03% | - |
| 08.08.2025 | 45,77 | 46,18 | 44,73 | 44,98 | -1,60% | - |
| 07.08.2025 | 45,89 | 46,93 | 45,39 | 45,71 | -1,36% | - |
| 06.08.2025 | 45,95 | 46,60 | 45,37 | 46,34 | 0,88% | - |
| 05.08.2025 | 45,21 | 46,09 | 44,63 | 45,94 | 1,10% | - |
| 04.08.2025 | 44,33 | 45,50 | 44,33 | 45,44 | 2,16% | - |
| 01.08.2025 | 46,38 | 46,38 | 43,24 | 44,48 | -4,08% | 250,00 |
| 31.07.2025 | 46,71 | 47,44 | 46,14 | 46,37 | -0,69% | - |
| 30.07.2025 | 46,90 | 47,61 | 46,03 | 46,69 | -0,26% | - |
| 29.07.2025 | 46,65 | 48,71 | 46,49 | 46,81 | -0,09% | - |
| 28.07.2025 | 44,52 | 46,92 | 44,34 | 46,85 | 5,36% | - |
| 25.07.2025 | 43,58 | 45,04 | 43,25 | 44,46 | 2,90% | - |
| 24.07.2025 | 45,44 | 46,19 | 43,21 | 43,21 | -5,44% | - |
| 23.07.2025 | 45,21 | 46,18 | 45,13 | 45,69 | 1,03% | - |
| 22.07.2025 | 45,06 | 45,47 | 44,27 | 45,23 | 0,47% | - |
| 21.07.2025 | 45,71 | 46,18 | 44,50 | 45,02 | -1,49% | - |
| 18.07.2025 | 45,81 | 46,13 | 44,92 | 45,70 | -0,37% | - |
| 17.07.2025 | 44,38 | 46,52 | 44,19 | 45,87 | 3,31% | - |
| 16.07.2025 | 44,37 | 45,39 | 43,51 | 44,40 | -0,31% | - |
| 15.07.2025 | 45,20 | 45,72 | 44,53 | 44,54 | -1,83% | - |
| 14.07.2025 | 45,36 | 45,55 | 44,57 | 45,37 | 0,91% | - |
| 11.07.2025 | 46,34 | 46,34 | 44,92 | 44,96 | -3,00% | - |
| 10.07.2025 | 42,17 | 47,20 | 42,16 | 46,35 | 9,21% | 80,00 |
| 09.07.2025 | 42,70 | 43,60 | 41,89 | 42,44 | -0,57% | - |
| 08.07.2025 | 43,20 | 44,55 | 42,54 | 42,68 | -1,24% | 80,00 |
| 07.07.2025 | 43,07 | 45,22 | 42,63 | 43,22 | 0,33% | 200,00 |
| 04.07.2025 | 43,39 | 43,39 | 42,97 | 43,08 | -0,81% | 40,00 |
| 03.07.2025 | 42,75 | 44,41 | 42,75 | 43,43 | 0,88% | - |
| 02.07.2025 | 42,53 | 43,52 | 42,16 | 43,05 | 1,14% | - |
| 01.07.2025 | 41,75 | 42,69 | 41,61 | 42,56 | 1,37% | - |
| 30.06.2025 | 42,04 | 42,45 | 41,59 | 41,99 | -0,46% | - |
| 27.06.2025 | 41,86 | 42,48 | 41,25 | 42,18 | 0,69% | - |
| 26.06.2025 | 41,74 | 42,30 | 41,58 | 41,89 | 0,50% | - |
| 25.06.2025 | 42,68 | 43,01 | 41,48 | 41,68 | -2,37% | - |
| 24.06.2025 | 42,15 | 43,31 | 41,74 | 42,69 | 3,43% | - |
| 23.06.2025 | 41,04 | 41,79 | 39,66 | 41,28 | 1,34% | 40,00 |
| 20.06.2025 | 40,39 | 41,42 | 40,35 | 40,73 | 0,94% | - |
| 19.06.2025 | 40,85 | 40,95 | 40,34 | 40,35 | -1,25% | - |
| 18.06.2025 | 40,76 | 41,44 | 40,46 | 40,86 | 0,47% | - |
| 17.06.2025 | 41,91 | 42,19 | 40,44 | 40,67 | -3,48% | - |
| 16.06.2025 | 41,13 | 42,15 | 41,10 | 42,14 | 2,62% | - |
| 13.06.2025 | 42,86 | 43,05 | 40,91 | 41,06 | -4,17% | - |
| 12.06.2025 | 43,48 | 43,48 | 41,52 | 42,85 | 0,01% | - |
| 11.06.2025 | 45,14 | 45,39 | 42,74 | 42,84 | -5,12% | 60,00 |
| 10.06.2025 | 45,28 | 46,24 | 44,73 | 45,15 | -0,34% | - |
| 09.06.2025 | 46,04 | 46,55 | 45,15 | 45,31 | -1,54% | 80,00 |