34,435€
-0,20%
Echtzeit-Aktienkurs Alaska Air Group Inc.
Bid:
Ask:
Aktienkurse zur Alaska Air Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 34,62 | 34,62 | 34,46 | 34,47 | -0,12% | - |
| 07.05.2026 | 34,43 | 35,74 | 34,12 | 34,51 | 0,32% | - |
| 06.05.2026 | 32,83 | 35,65 | 32,30 | 34,40 | 4,75% | 250,00 |
| 05.05.2026 | 31,74 | 32,85 | 31,70 | 32,84 | 4,69% | - |
| 04.05.2026 | 32,89 | 33,60 | 31,15 | 31,37 | -5,73% | - |
| 30.04.2026 | 32,90 | 33,88 | 32,63 | 33,27 | 2,37% | - |
| 29.04.2026 | 34,03 | 34,64 | 32,43 | 32,50 | -3,96% | - |
| 28.04.2026 | 34,84 | 34,97 | 33,84 | 33,84 | -2,37% | 30,00 |
| 27.04.2026 | 35,50 | 36,03 | 34,51 | 34,66 | -2,57% | - |
| 24.04.2026 | 35,22 | 36,47 | 35,11 | 35,58 | 1,34% | - |
| 23.04.2026 | 34,86 | 36,60 | 34,62 | 35,11 | 1,31% | - |
| 22.04.2026 | 35,65 | 36,18 | 34,08 | 34,65 | -2,60% | - |
| 21.04.2026 | 36,00 | 37,43 | 34,96 | 35,58 | -3,70% | 17,00 |
| 20.04.2026 | 37,62 | 38,32 | 36,58 | 36,94 | -4,47% | 100,00 |
| 17.04.2026 | 34,99 | 39,97 | 34,94 | 38,67 | 10,23% | - |
| 16.04.2026 | 36,46 | 36,73 | 34,70 | 35,08 | -3,05% | 250,00 |
| 15.04.2026 | 36,13 | 36,91 | 35,61 | 36,19 | -0,23% | - |
| 14.04.2026 | 33,89 | 36,76 | 33,88 | 36,27 | 6,50% | - |
| 13.04.2026 | 33,70 | 34,31 | 32,53 | 34,06 | 1,29% | - |
| 10.04.2026 | 34,09 | 34,35 | 33,44 | 33,62 | -0,97% | - |
| 09.04.2026 | 34,15 | 34,26 | 32,75 | 33,95 | -0,76% | - |
| 08.04.2026 | 33,97 | 36,85 | 33,85 | 34,21 | 7,80% | 80,00 |
| 07.04.2026 | 32,19 | 33,06 | 31,14 | 31,74 | -0,63% | - |
| 02.04.2026 | 32,91 | 32,91 | 30,50 | 31,94 | -1,66% | - |
| 01.04.2026 | 32,29 | 33,47 | 31,72 | 32,48 | 1,82% | - |
| 31.03.2026 | 29,88 | 31,95 | 29,88 | 31,90 | 7,43% | - |
| 30.03.2026 | 31,42 | 31,87 | 28,84 | 29,69 | -5,42% | 120,00 |
| 27.03.2026 | 34,04 | 34,14 | 31,19 | 31,39 | -6,28% | - |
| 26.03.2026 | 33,83 | 34,46 | 33,04 | 33,50 | -1,11% | - |
| 25.03.2026 | 33,38 | 35,07 | 33,35 | 33,87 | 2,42% | - |
| 24.03.2026 | 33,14 | 33,55 | 32,29 | 33,07 | -0,71% | - |
| 23.03.2026 | 32,68 | 34,29 | 31,29 | 33,31 | 3,67% | 120,00 |
| 20.03.2026 | 32,96 | 33,02 | 31,80 | 32,13 | -1,89% | - |
| 19.03.2026 | 33,11 | 33,47 | 31,84 | 32,75 | -1,04% | 67,00 |
| 18.03.2026 | 33,85 | 34,78 | 33,03 | 33,09 | -2,32% | - |
| 17.03.2026 | 33,39 | 35,83 | 33,28 | 33,88 | 1,91% | - |
| 16.03.2026 | 33,74 | 33,94 | 32,57 | 33,24 | -0,20% | 501,00 |
| 13.03.2026 | 34,09 | 34,16 | 32,86 | 33,31 | -1,29% | - |
| 12.03.2026 | 35,66 | 35,79 | 33,50 | 33,74 | -5,79% | 60,00 |
| 11.03.2026 | 36,56 | 36,80 | 35,37 | 35,82 | -2,44% | - |
| 10.03.2026 | 37,07 | 38,01 | 35,56 | 36,71 | -0,73% | 300,00 |
| 09.03.2026 | 35,99 | 36,98 | 33,65 | 36,98 | 1,64% | 500,00 |
| 06.03.2026 | 37,67 | 38,16 | 36,11 | 36,39 | -3,17% | 500,00 |
| 05.03.2026 | 41,80 | 41,80 | 37,48 | 37,58 | -10,29% | 1.600,00 |
| 04.03.2026 | 42,83 | 43,91 | 41,86 | 41,89 | -3,10% | - |
| 03.03.2026 | 43,15 | 43,80 | 40,45 | 43,23 | -0,66% | 1.344,00 |
| 02.03.2026 | 43,28 | 44,15 | 40,80 | 43,51 | -0,08% | 429,00 |
| 27.02.2026 | 46,27 | 46,82 | 43,43 | 43,55 | -7,12% | - |
| 26.02.2026 | 45,99 | 47,78 | 45,85 | 46,89 | 1,98% | - |
| 25.02.2026 | 44,60 | 46,54 | 42,85 | 45,98 | 2,70% | - |
| 24.02.2026 | 42,82 | 45,52 | 42,82 | 44,77 | 3,47% | - |
| 23.02.2026 | 44,47 | 44,67 | 42,45 | 43,27 | -3,16% | - |
| 20.02.2026 | 44,36 | 45,19 | 43,78 | 44,68 | 0,16% | - |
| 19.02.2026 | 47,47 | 47,47 | 44,35 | 44,61 | -5,90% | - |
| 18.02.2026 | 48,16 | 49,08 | 46,06 | 47,40 | -2,21% | 45,00 |
| 17.02.2026 | 46,43 | 48,92 | 46,35 | 48,47 | 3,88% | - |
| 16.02.2026 | 46,57 | 46,87 | 46,57 | 46,66 | 0,74% | - |
| 13.02.2026 | 47,47 | 47,81 | 45,91 | 46,32 | -1,80% | - |
| 12.02.2026 | 48,44 | 49,96 | 45,99 | 47,17 | -2,53% | 12,00 |
| 11.02.2026 | 49,95 | 50,93 | 48,15 | 48,39 | -2,74% | - |
| 10.02.2026 | 50,60 | 50,60 | 49,56 | 49,76 | -1,51% | - |
| 09.02.2026 | 50,04 | 50,94 | 49,25 | 50,52 | 0,58% | - |
| 06.02.2026 | 47,03 | 50,25 | 46,24 | 50,23 | 7,29% | 30,00 |
| 05.02.2026 | 47,56 | 47,68 | 46,18 | 46,82 | -1,24% | - |
| 04.02.2026 | 46,38 | 47,65 | 45,58 | 47,41 | 1,83% | - |
| 03.02.2026 | 44,42 | 47,64 | 44,42 | 46,56 | 4,32% | 65,00 |
| 02.02.2026 | 42,73 | 44,63 | 42,35 | 44,63 | 4,19% | 1.000,00 |
| 30.01.2026 | 44,47 | 44,84 | 42,16 | 42,83 | -2,98% | - |
| 29.01.2026 | 43,65 | 44,86 | 43,09 | 44,15 | 0,97% | - |
| 28.01.2026 | 43,16 | 44,85 | 42,90 | 43,72 | 2,16% | 30,00 |
| 27.01.2026 | 42,05 | 43,70 | 41,27 | 42,80 | 2,53% | - |
| 26.01.2026 | 43,08 | 43,08 | 41,59 | 41,74 | -2,48% | - |
| 23.01.2026 | 41,47 | 44,29 | 40,17 | 42,80 | 2,98% | 10,00 |
| 22.01.2026 | 42,08 | 42,50 | 40,38 | 41,56 | -0,56% | - |
| 21.01.2026 | 41,34 | 42,71 | 40,61 | 41,80 | 2,94% | - |
| 20.01.2026 | 42,71 | 42,71 | 40,29 | 40,60 | -4,75% | - |
| 19.01.2026 | 42,69 | 43,08 | 42,54 | 42,63 | -1,09% | - |
| 16.01.2026 | 42,78 | 43,40 | 41,90 | 43,10 | 0,95% | - |
| 15.01.2026 | 41,04 | 43,07 | 41,03 | 42,69 | 3,77% | - |
| 14.01.2026 | 41,17 | 41,24 | 39,83 | 41,14 | 0,71% | - |
| 13.01.2026 | 41,67 | 42,17 | 40,53 | 40,85 | -1,40% | - |
| 12.01.2026 | 42,81 | 42,81 | 41,28 | 41,43 | -3,23% | - |
| 09.01.2026 | 41,82 | 43,30 | 41,69 | 42,82 | 2,55% | - |
| 08.01.2026 | 42,76 | 43,27 | 41,53 | 41,75 | -2,25% | - |
| 07.01.2026 | 43,41 | 44,25 | 42,53 | 42,71 | -1,74% | - |
| 06.01.2026 | 44,80 | 45,02 | 43,10 | 43,47 | -2,04% | - |
| 05.01.2026 | 44,25 | 45,15 | 43,82 | 44,37 | 0,82% | - |
| 02.01.2026 | 42,78 | 44,41 | 42,78 | 44,01 | 3,15% | - |
| 30.12.2025 | 42,92 | 42,92 | 42,66 | 42,67 | -0,29% | - |
| 29.12.2025 | 43,88 | 43,88 | 42,69 | 42,79 | -1,63% | - |
| 23.12.2025 | 45,49 | 45,49 | 43,39 | 43,50 | -4,17% | - |
| 22.12.2025 | 44,40 | 45,69 | 44,23 | 45,40 | 2,69% | - |
| 19.12.2025 | 44,45 | 44,85 | 43,39 | 44,21 | -0,52% | - |
| 18.12.2025 | 43,65 | 45,02 | 43,61 | 44,44 | 1,59% | - |
| 17.12.2025 | 44,70 | 45,09 | 43,53 | 43,74 | -2,31% | - |
| 16.12.2025 | 43,98 | 45,21 | 43,62 | 44,78 | 0,96% | - |
| 15.12.2025 | 44,01 | 44,78 | 43,42 | 44,35 | 1,34% | 455,00 |
| 12.12.2025 | 44,68 | 45,88 | 43,68 | 43,77 | -1,95% | - |
| 11.12.2025 | 44,25 | 44,85 | 43,74 | 44,64 | 0,87% | - |
| 10.12.2025 | 42,62 | 44,30 | 42,52 | 44,25 | 2,95% | - |