60,420€
0,28%
Echtzeit-Aktienkurs Alaska Air Group Inc.
Bid:
Ask:
Aktienkurse zur Alaska Air Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 60,24 | 60,93 | 60,03 | 60,42 | 0,28% | - |
| 18.12.2024 | 60,25 | 61,94 | 59,96 | 60,25 | 0,07% | - |
| 17.12.2024 | 60,07 | 60,52 | 59,44 | 60,21 | -0,02% | - |
| 16.12.2024 | 60,29 | 60,66 | 59,04 | 60,22 | 0,92% | - |
| 13.12.2024 | 60,62 | 61,20 | 59,24 | 59,67 | -1,55% | - |
| 12.12.2024 | 60,77 | 62,54 | 60,29 | 60,61 | -0,23% | - |
| 11.12.2024 | 58,24 | 62,24 | 57,90 | 60,75 | 4,24% | 9,00 |
| 10.12.2024 | 51,30 | 60,20 | 51,26 | 58,28 | 13,81% | 1.272,00 |
| 09.12.2024 | 51,47 | 51,92 | 50,63 | 51,21 | -0,64% | - |
| 06.12.2024 | 52,51 | 53,37 | 51,24 | 51,54 | -1,83% | - |
| 05.12.2024 | 51,78 | 53,86 | 51,15 | 52,50 | 1,51% | - |
| 04.12.2024 | 50,00 | 52,06 | 49,98 | 51,72 | 3,39% | - |
| 03.12.2024 | 50,79 | 51,06 | 49,63 | 50,03 | -1,51% | - |
| 02.12.2024 | 49,72 | 50,85 | 49,48 | 50,79 | 2,07% | - |
| 29.11.2024 | 50,04 | 50,31 | 49,66 | 49,76 | -0,56% | - |
| 28.11.2024 | 50,04 | 50,06 | 49,94 | 50,04 | 0,00% | - |
| 27.11.2024 | 50,62 | 50,99 | 49,72 | 50,04 | -1,13% | - |
| 26.11.2024 | 50,80 | 51,56 | 50,48 | 50,61 | -0,35% | - |
| 25.11.2024 | 50,33 | 51,34 | 50,07 | 50,79 | 0,70% | - |
| 22.11.2024 | 50,50 | 50,58 | 49,74 | 50,44 | 1,03% | - |
| 21.11.2024 | 50,49 | 50,72 | 49,73 | 49,92 | -1,11% | - |
| 20.11.2024 | 50,30 | 50,71 | 49,52 | 50,48 | 0,39% | 25,00 |
| 19.11.2024 | 50,14 | 50,30 | 48,82 | 50,29 | 0,88% | - |
| 18.11.2024 | 51,62 | 51,62 | 49,71 | 49,85 | -2,86% | - |
| 15.11.2024 | 50,46 | 51,46 | 49,74 | 51,31 | 2,05% | - |
| 14.11.2024 | 48,91 | 50,81 | 48,88 | 50,28 | 3,42% | - |
| 13.11.2024 | 48,43 | 49,71 | 48,25 | 48,62 | 0,97% | 60,00 |
| 12.11.2024 | 49,00 | 49,05 | 47,77 | 48,15 | -1,15% | - |
| 11.11.2024 | 48,12 | 49,00 | 47,70 | 48,71 | 1,84% | 42,00 |
| 08.11.2024 | 47,48 | 48,05 | 46,99 | 47,83 | 0,55% | 4,00 |
| 07.11.2024 | 48,12 | 48,35 | 47,21 | 47,57 | -0,54% | 1,00 |
| 06.11.2024 | 45,40 | 48,53 | 45,24 | 47,83 | 7,48% | - |
| 05.11.2024 | 43,71 | 44,67 | 43,21 | 44,50 | 1,81% | - |
| 04.11.2024 | 45,26 | 45,53 | 43,44 | 43,71 | -3,64% | - |
| 01.11.2024 | 44,43 | 45,54 | 44,25 | 45,36 | 2,09% | - |
| 31.10.2024 | 43,18 | 46,17 | 41,50 | 44,43 | 2,91% | - |
| 30.10.2024 | 43,43 | 43,82 | 43,03 | 43,18 | -0,59% | - |
| 29.10.2024 | 43,75 | 43,89 | 42,96 | 43,43 | -0,74% | - |
| 28.10.2024 | 41,98 | 43,85 | 41,98 | 43,76 | 4,23% | - |
| 25.10.2024 | 41,84 | 42,44 | 41,84 | 41,98 | 0,32% | - |
| 24.10.2024 | 42,35 | 43,10 | 41,80 | 41,85 | -1,19% | - |
| 23.10.2024 | 42,37 | 42,81 | 42,01 | 42,35 | -0,05% | - |
| 22.10.2024 | 42,66 | 42,66 | 42,11 | 42,37 | -0,68% | - |
| 21.10.2024 | 41,32 | 42,79 | 41,23 | 42,66 | 4,11% | 100,00 |
| 18.10.2024 | 42,19 | 42,48 | 40,97 | 40,98 | -2,90% | 4,00 |
| 17.10.2024 | 42,78 | 43,28 | 41,88 | 42,20 | -1,37% | - |
| 16.10.2024 | 41,27 | 43,15 | 41,27 | 42,79 | 3,66% | - |
| 15.10.2024 | 40,80 | 42,43 | 40,80 | 41,28 | 1,14% | - |
| 14.10.2024 | 40,74 | 41,26 | 40,46 | 40,81 | 0,39% | - |
| 11.10.2024 | 39,28 | 40,91 | 39,14 | 40,65 | 3,79% | - |
| 10.10.2024 | 39,12 | 39,59 | 38,17 | 39,17 | 0,22% | - |
| 09.10.2024 | 38,92 | 39,93 | 38,87 | 39,08 | 0,22% | - |
| 08.10.2024 | 38,73 | 39,46 | 38,64 | 39,00 | 0,68% | - |
| 07.10.2024 | 38,54 | 38,91 | 38,06 | 38,73 | 0,49% | - |
| 04.10.2024 | 38,70 | 39,98 | 38,01 | 38,54 | -0,16% | - |
| 03.10.2024 | 39,99 | 40,13 | 38,47 | 38,60 | -3,52% | - |
| 02.10.2024 | 40,76 | 40,88 | 39,81 | 40,01 | -1,72% | - |
| 01.10.2024 | 40,60 | 40,87 | 39,93 | 40,71 | 0,74% | 140,00 |
| 30.09.2024 | 40,29 | 40,87 | 38,79 | 40,41 | 0,32% | 13,00 |
| 27.09.2024 | 39,77 | 40,44 | 39,75 | 40,28 | 1,35% | - |
| 26.09.2024 | 38,13 | 39,82 | 38,08 | 39,75 | 4,04% | 25,00 |
| 25.09.2024 | 37,23 | 38,44 | 37,07 | 38,20 | 2,13% | - |
| 24.09.2024 | 37,52 | 38,12 | 37,07 | 37,41 | -0,39% | - |
| 23.09.2024 | 35,90 | 37,80 | 35,87 | 37,55 | 4,64% | 6,00 |
| 20.09.2024 | 35,43 | 35,93 | 35,10 | 35,89 | 1,27% | - |
| 19.09.2024 | 35,76 | 36,68 | 35,30 | 35,44 | -1,19% | - |
| 18.09.2024 | 36,59 | 37,00 | 35,67 | 35,86 | -2,83% | - |
| 17.09.2024 | 37,13 | 38,00 | 36,69 | 36,91 | -0,71% | - |
| 16.09.2024 | 37,56 | 37,64 | 36,93 | 37,17 | -0,88% | - |
| 13.09.2024 | 35,99 | 37,93 | 35,90 | 37,50 | 4,14% | 20,00 |
| 12.09.2024 | 35,87 | 37,92 | 35,34 | 36,01 | 0,45% | - |
| 11.09.2024 | 36,12 | 36,18 | 35,36 | 35,85 | -0,97% | - |
| 10.09.2024 | 36,07 | 36,25 | 35,54 | 36,20 | 0,30% | - |
| 09.09.2024 | 33,89 | 36,10 | 33,88 | 36,09 | 6,30% | - |
| 06.09.2024 | 34,04 | 34,52 | 33,42 | 33,95 | -0,24% | - |
| 05.09.2024 | 32,50 | 35,31 | 32,44 | 34,03 | 4,72% | - |
| 04.09.2024 | 32,51 | 33,01 | 32,32 | 32,50 | 0,05% | 70,00 |
| 03.09.2024 | 32,68 | 33,11 | 32,35 | 32,48 | -0,61% | - |
| 02.09.2024 | 32,69 | 32,69 | 32,56 | 32,68 | -0,06% | - |
| 30.08.2024 | 32,32 | 32,80 | 32,32 | 32,70 | 1,05% | - |
| 29.08.2024 | 32,15 | 32,71 | 32,10 | 32,36 | 0,78% | - |
| 28.08.2024 | 32,10 | 32,47 | 31,86 | 32,11 | 0,06% | - |
| 27.08.2024 | 31,61 | 32,20 | 31,38 | 32,09 | 1,42% | - |
| 26.08.2024 | 31,85 | 32,38 | 31,61 | 31,64 | -0,66% | - |
| 23.08.2024 | 31,13 | 32,05 | 31,00 | 31,85 | 2,28% | - |
| 22.08.2024 | 31,47 | 31,52 | 30,99 | 31,14 | -1,06% | - |
| 21.08.2024 | 31,53 | 31,85 | 31,24 | 31,48 | -0,16% | - |
| 20.08.2024 | 31,48 | 32,10 | 31,26 | 31,53 | 0,16% | - |
| 19.08.2024 | 31,53 | 31,80 | 31,45 | 31,48 | -0,33% | 23,00 |
| 16.08.2024 | 32,18 | 32,26 | 31,54 | 31,58 | -1,83% | - |
| 15.08.2024 | 31,64 | 32,73 | 31,57 | 32,17 | 1,63% | - |
| 14.08.2024 | 32,40 | 32,44 | 31,51 | 31,66 | -2,09% | - |
| 13.08.2024 | 31,64 | 32,39 | 31,44 | 32,33 | 2,05% | - |
| 12.08.2024 | 31,75 | 32,03 | 31,56 | 31,68 | -0,28% | - |
| 09.08.2024 | 31,62 | 31,94 | 31,54 | 31,77 | 0,47% | - |
| 08.08.2024 | 30,67 | 31,70 | 30,53 | 31,62 | 3,10% | - |
| 07.08.2024 | 30,74 | 31,53 | 30,59 | 30,67 | -0,16% | - |
| 06.08.2024 | 30,06 | 31,17 | 29,92 | 30,72 | 2,37% | - |
| 05.08.2024 | 31,54 | 31,54 | 29,47 | 30,01 | -4,87% | - |
| 02.08.2024 | 33,57 | 33,57 | 31,33 | 31,55 | -6,03% | - |