67,020€
-6,61%
Echtzeit-Aktienkurs Alaska Air Group Inc.
Bid:
Ask:
Aktienkurse zur Alaska Air Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |