35,020€
-0,31%
Echtzeit-Aktienkurs Alaska Air Group
Bid:
Ask:
Aktienkurse zur Alaska Air Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 34,66 | 35,46 | 34,30 | 35,12 | -0,03% | - |
| 08.10.2026 | 34,97 | 35,45 | 34,48 | 35,13 | -0,48% | - |
| 07.10.2026 | 35,48 | 35,63 | 34,75 | 35,30 | -0,41% | - |
| 06.10.2026 | 34,93 | 36,34 | 34,93 | 35,45 | 1,26% | - |
| 05.10.2026 | 35,26 | 35,63 | 34,99 | 35,01 | -0,74% | - |
| 02.10.2026 | 35,18 | 36,22 | 34,84 | 35,27 | 0,44% | - |
| 01.10.2026 | 34,30 | 35,17 | 34,09 | 35,11 | 2,17% | - |
| 30.09.2026 | 35,27 | 35,60 | 33,73 | 34,37 | -2,30% | - |
| 29.09.2026 | 35,08 | 35,73 | 34,77 | 35,18 | 0,17% | - |
| 28.09.2026 | 35,94 | 35,94 | 34,77 | 35,12 | -2,24% | - |
| 25.09.2026 | 35,18 | 36,46 | 35,18 | 35,92 | 1,68% | - |
| 24.09.2026 | 35,00 | 35,89 | 34,18 | 35,33 | 0,80% | - |
| 23.09.2026 | 36,68 | 36,99 | 34,96 | 35,05 | -4,73% | - |
| 22.09.2026 | 36,51 | 37,92 | 36,45 | 36,79 | 0,68% | - |
| 21.09.2026 | 35,46 | 36,56 | 35,46 | 36,54 | 3,31% | - |
| 18.09.2026 | 34,98 | 35,48 | 34,75 | 35,37 | 0,93% | - |
| 17.09.2026 | 34,61 | 35,61 | 34,61 | 35,04 | 1,70% | 331,00 |
| 16.09.2026 | 34,41 | 35,58 | 33,92 | 34,46 | -0,52% | - |
| 15.09.2026 | 35,29 | 35,47 | 34,13 | 34,64 | -2,06% | - |
| 14.09.2026 | 35,35 | 35,51 | 34,62 | 35,37 | -0,49% | 15,00 |
| 11.09.2026 | 34,39 | 35,63 | 34,39 | 35,54 | 3,51% | - |
| 10.09.2026 | 34,68 | 35,16 | 34,02 | 34,34 | -1,34% | - |
| 09.09.2026 | 35,19 | 35,21 | 34,27 | 34,80 | -1,47% | - |
| 08.09.2026 | 36,10 | 36,14 | 35,32 | 35,32 | -2,15% | - |
| 07.09.2026 | 36,20 | 36,27 | 36,04 | 36,10 | -0,55% | - |
| 04.09.2026 | 35,61 | 36,72 | 35,51 | 36,30 | 2,04% | - |
| 03.09.2026 | 35,87 | 36,19 | 35,18 | 35,57 | -1,08% | - |
| 02.09.2026 | 35,14 | 36,58 | 35,04 | 35,96 | 3,04% | - |
| 01.09.2026 | 35,47 | 35,70 | 34,88 | 34,90 | -1,57% | - |
| 31.08.2026 | 36,56 | 36,60 | 35,45 | 35,46 | -3,26% | 297,00 |
| 28.08.2026 | 36,33 | 37,20 | 36,22 | 36,65 | 0,66% | - |
| 27.08.2026 | 37,08 | 37,31 | 36,40 | 36,41 | -2,31% | - |
| 26.08.2026 | 37,15 | 38,01 | 36,95 | 37,27 | 1,39% | - |
| 25.08.2026 | 35,86 | 37,06 | 35,65 | 36,76 | 3,26% | 100,00 |
| 24.08.2026 | 35,12 | 36,10 | 34,87 | 35,60 | 2,85% | 3.000,00 |
| 21.08.2026 | 34,51 | 35,32 | 34,35 | 34,62 | 0,16% | 212,00 |
| 20.08.2026 | 35,50 | 35,62 | 34,17 | 34,56 | -2,32% | - |
| 19.08.2026 | 36,61 | 37,04 | 35,25 | 35,38 | -3,35% | - |
| 18.08.2026 | 37,96 | 38,07 | 36,60 | 36,61 | -3,85% | - |
| 17.08.2026 | 39,72 | 39,81 | 38,03 | 38,07 | -3,92% | - |
| 14.08.2026 | 41,26 | 41,26 | 39,56 | 39,63 | -3,82% | - |
| 13.08.2026 | 41,18 | 42,19 | 41,10 | 41,20 | -0,13% | - |
| 12.08.2026 | 41,97 | 42,54 | 40,80 | 41,26 | -1,80% | - |
| 11.08.2026 | 40,97 | 42,54 | 40,97 | 42,01 | 2,40% | - |
| 10.08.2026 | 43,22 | 43,34 | 40,99 | 41,03 | -5,17% | - |
| 07.08.2026 | 44,01 | 44,25 | 43,19 | 43,26 | -1,38% | - |
| 06.08.2026 | 45,06 | 45,26 | 43,73 | 43,87 | -2,78% | - |
| 05.08.2026 | 45,57 | 46,41 | 44,96 | 45,12 | -1,12% | - |
| 04.08.2026 | 43,68 | 45,73 | 43,65 | 45,63 | 4,73% | - |
| 03.08.2026 | 41,90 | 44,11 | 41,25 | 43,57 | 5,50% | - |
| 31.07.2026 | 41,25 | 41,61 | 40,96 | 41,30 | 0,81% | - |
| 30.07.2026 | 39,94 | 41,12 | 39,94 | 40,97 | 2,28% | - |
| 29.07.2026 | 42,59 | 42,62 | 39,98 | 40,06 | -6,33% | - |
| 28.07.2026 | 41,79 | 43,63 | 41,32 | 42,76 | 3,27% | 100,00 |
| 27.07.2026 | 40,63 | 42,34 | 40,45 | 41,41 | 2,17% | 4,00 |
| 24.07.2026 | 39,20 | 41,50 | 39,20 | 40,53 | 3,55% | - |
| 23.07.2026 | 38,87 | 39,16 | 37,10 | 39,14 | 1,70% | - |
| 22.07.2026 | 39,82 | 40,00 | 36,37 | 38,48 | -4,06% | - |
| 21.07.2026 | 40,45 | 41,00 | 39,99 | 40,11 | -0,50% | - |
| 20.07.2026 | 39,78 | 40,90 | 39,57 | 40,31 | 1,37% | - |
| 17.07.2026 | 41,31 | 41,49 | 39,53 | 39,77 | -4,11% | - |
| 16.07.2026 | 41,78 | 42,88 | 41,14 | 41,47 | -0,47% | - |
| 15.07.2026 | 40,81 | 42,32 | 40,68 | 41,67 | 1,58% | - |
| 14.07.2026 | 41,12 | 41,30 | 40,26 | 41,02 | -0,62% | 3,00 |
| 13.07.2026 | 43,29 | 43,34 | 41,16 | 41,27 | -5,38% | - |
| 10.07.2026 | 43,87 | 44,51 | 42,60 | 43,62 | -0,59% | - |
| 09.07.2026 | 41,58 | 44,21 | 41,49 | 43,88 | 5,48% | - |
| 08.07.2026 | 43,02 | 43,02 | 40,44 | 41,60 | -2,55% | - |
| 07.07.2026 | 44,00 | 45,46 | 42,60 | 42,69 | -3,15% | - |
| 06.07.2026 | 44,86 | 45,93 | 43,91 | 44,08 | -0,82% | - |
| 03.07.2026 | 44,67 | 44,68 | 44,22 | 44,44 | 0,01% | - |
| 02.07.2026 | 44,95 | 46,66 | 43,88 | 44,44 | -1,88% | - |
| 01.07.2026 | 45,81 | 46,81 | 45,17 | 45,29 | -1,25% | - |
| 30.06.2026 | 45,26 | 46,17 | 45,21 | 45,86 | 1,55% | 150,00 |
| 29.06.2026 | 47,31 | 47,52 | 44,11 | 45,16 | -3,89% | - |
| 26.06.2026 | 46,87 | 47,30 | 46,45 | 46,99 | 0,80% | - |
| 25.06.2026 | 45,34 | 47,69 | 45,34 | 46,62 | 2,44% | 50,00 |
| 24.06.2026 | 43,23 | 46,49 | 43,23 | 45,51 | 5,18% | 220,00 |
| 23.06.2026 | 42,72 | 44,05 | 41,61 | 43,27 | 0,37% | - |
| 22.06.2026 | 43,09 | 44,10 | 42,62 | 43,11 | 0,56% | 6,00 |
| 19.06.2026 | 43,02 | 43,05 | 42,85 | 42,87 | -0,34% | - |
| 18.06.2026 | 41,97 | 44,26 | 41,89 | 43,01 | 1,62% | - |
| 17.06.2026 | 42,32 | 43,31 | 42,01 | 42,33 | -0,88% | - |
| 16.06.2026 | 42,38 | 43,86 | 42,30 | 42,70 | 0,45% | - |
| 15.06.2026 | 41,97 | 44,28 | 41,91 | 42,51 | 3,61% | 230,00 |
| 12.06.2026 | 39,94 | 41,58 | 39,71 | 41,03 | 2,57% | - |
| 11.06.2026 | 36,10 | 40,08 | 35,71 | 40,00 | 11,33% | - |
| 10.06.2026 | 38,81 | 39,08 | 35,78 | 35,93 | -7,82% | - |
| 09.06.2026 | 36,58 | 39,36 | 36,49 | 38,98 | 6,44% | - |
| 08.06.2026 | 36,36 | 37,16 | 36,28 | 36,62 | -2,57% | - |
| 05.06.2026 | 36,49 | 37,80 | 36,41 | 37,59 | 2,41% | - |
| 04.06.2026 | 36,10 | 36,87 | 35,85 | 36,70 | 1,03% | - |
| 03.06.2026 | 37,77 | 37,87 | 36,27 | 36,33 | -3,67% | 200,00 |
| 02.06.2026 | 38,11 | 38,69 | 37,39 | 37,71 | -1,63% | - |
| 01.06.2026 | 39,52 | 39,73 | 37,41 | 38,34 | -3,93% | - |
| 29.05.2026 | 40,09 | 40,99 | 39,68 | 39,91 | 0,00% | - |
| 28.05.2026 | 38,95 | 40,23 | 38,02 | 39,91 | 1,45% | - |
| 27.05.2026 | 37,70 | 39,74 | 37,47 | 39,34 | 4,63% | - |
| 26.05.2026 | 36,92 | 37,78 | 36,29 | 37,60 | 3,38% | - |
| 25.05.2026 | 35,64 | 36,39 | 35,50 | 36,37 | 2,08% | 21,00 |