54,370€
1,34%
Echtzeit-Aktienkurs Alaska Air Group Inc.
Bid:
Ask:
Aktienkurse zur Alaska Air Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.06.2025 | 44,31 | 46,12 | 44,31 | 46,02 | 3,97% | - |
| 05.06.2025 | 44,78 | 44,95 | 43,95 | 44,26 | -1,17% | 3,00 |
| 04.06.2025 | 44,61 | 45,07 | 44,09 | 44,79 | 0,18% | - |
| 03.06.2025 | 44,53 | 45,17 | 44,21 | 44,71 | 0,47% | - |
| 02.06.2025 | 44,90 | 44,90 | 43,50 | 44,50 | -0,87% | - |
| 30.05.2025 | 45,95 | 46,01 | 44,54 | 44,89 | -1,97% | - |
| 29.05.2025 | 45,73 | 46,88 | 45,36 | 45,79 | 0,15% | - |
| 28.05.2025 | 46,34 | 46,48 | 45,29 | 45,72 | -1,34% | - |
| 27.05.2025 | 45,77 | 46,72 | 44,71 | 46,34 | 1,31% | - |
| 26.05.2025 | 44,62 | 45,83 | 44,44 | 45,74 | 2,42% | - |
| 23.05.2025 | 44,43 | 44,88 | 42,65 | 44,66 | 0,59% | - |
| 22.05.2025 | 44,80 | 44,88 | 43,69 | 44,40 | 0,84% | 2,00 |
| 21.05.2025 | 46,43 | 46,43 | 43,93 | 44,03 | -5,21% | 150,00 |
| 20.05.2025 | 47,68 | 48,02 | 46,33 | 46,45 | -2,39% | 80,00 |
| 19.05.2025 | 48,13 | 48,32 | 45,90 | 47,58 | -1,18% | - |
| 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 |