43,070€
-0,82%
Echtzeit-Aktienkurs Alaska Air Group
Bid:
Ask:
Aktienkurse zur Alaska Air Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 43,39 | 43,39 | 42,97 | 43,09 | -0,77% | 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 |
| 23.04.2025 | 39,35 | 43,09 | 39,35 | 40,72 | 3,56% | - |
| 22.04.2025 | 37,91 | 39,52 | 37,88 | 39,32 | -0,81% | - |
| 17.04.2025 | 39,15 | 40,36 | 38,64 | 39,64 | 1,19% | - |
| 16.04.2025 | 41,52 | 41,52 | 38,29 | 39,17 | -3,58% | 60,00 |
| 15.04.2025 | 39,67 | 41,46 | 39,23 | 40,63 | 2,39% | - |
| 14.04.2025 | 40,78 | 41,32 | 39,10 | 39,68 | -1,60% | - |
| 11.04.2025 | 39,46 | 40,45 | 38,49 | 40,32 | 1,69% | - |
| 10.04.2025 | 46,55 | 46,55 | 39,31 | 39,65 | -14,08% | - |
| 09.04.2025 | 37,43 | 46,47 | 36,22 | 46,15 | 23,84% | 50,00 |
| 08.04.2025 | 40,55 | 41,81 | 36,65 | 37,27 | -7,08% | - |
| 07.04.2025 | 40,57 | 41,35 | 37,93 | 40,11 | -0,88% | - |
| 04.04.2025 | 41,56 | 42,30 | 38,59 | 40,46 | -2,86% | - |
| 03.04.2025 | 47,13 | 47,13 | 41,53 | 41,65 | -11,75% | - |
| 02.04.2025 | 45,39 | 47,21 | 44,48 | 47,20 | 3,86% | - |
| 01.04.2025 | 45,51 | 45,64 | 43,23 | 45,44 | -0,18% | - |
| 31.03.2025 | 46,46 | 46,93 | 43,83 | 45,52 | -2,09% | - |
| 28.03.2025 | 48,65 | 48,68 | 46,26 | 46,49 | -4,31% | - |
| 27.03.2025 | 49,24 | 50,11 | 48,21 | 48,59 | -2,91% | - |
| 26.03.2025 | 50,18 | 50,55 | 49,37 | 50,04 | -0,32% | - |
| 25.03.2025 | 50,09 | 51,13 | 49,81 | 50,20 | 0,18% | - |
| 24.03.2025 | 48,58 | 50,44 | 48,58 | 50,11 | 2,68% | 2,00 |
| 21.03.2025 | 48,12 | 48,95 | 47,46 | 48,80 | 0,33% | - |
| 20.03.2025 | 49,61 | 50,23 | 48,46 | 48,64 | -2,29% | - |
| 19.03.2025 | 47,88 | 49,85 | 47,88 | 49,78 | 4,14% | - |
| 18.03.2025 | 50,52 | 50,58 | 47,49 | 47,80 | -5,23% | - |
| 17.03.2025 | 49,40 | 50,79 | 48,82 | 50,44 | 1,73% | 200,00 |
| 14.03.2025 | 48,65 | 49,71 | 48,10 | 49,58 | 2,40% | - |
| 13.03.2025 | 48,99 | 49,58 | 47,08 | 48,42 | -1,06% | - |
| 12.03.2025 | 49,16 | 49,95 | 47,09 | 48,94 | -0,10% | 1.811,00 |
| 11.03.2025 | 48,21 | 51,22 | 48,21 | 48,99 | 0,91% | - |
| 10.03.2025 | 55,99 | 55,99 | 47,64 | 48,55 | -13,07% | - |
| 07.03.2025 | 57,68 | 58,10 | 53,27 | 55,85 | -3,22% | - |
| 06.03.2025 | 61,45 | 61,58 | 57,54 | 57,71 | -5,92% | 60,00 |
| 05.03.2025 | 61,35 | 62,31 | 60,29 | 61,34 | 0,03% | - |
| 04.03.2025 | 66,66 | 66,81 | 61,16 | 61,32 | -7,89% | - |
| 03.03.2025 | 69,05 | 70,38 | 65,76 | 66,57 | -4,39% | - |
| 28.02.2025 | 68,35 | 70,02 | 68,11 | 69,63 | 2,07% | - |
| 27.02.2025 | 68,83 | 70,38 | 67,60 | 68,22 | -0,70% | - |
| 26.02.2025 | 67,91 | 70,29 | 67,91 | 68,70 | 1,12% | - |
| 25.02.2025 | 68,71 | 70,62 | 66,29 | 67,94 | -1,74% | - |
| 24.02.2025 | 67,15 | 69,59 | 66,83 | 69,14 | 3,30% | 75,00 |
| 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% | - |