41,615€
-0,12%
Echtzeit-Aktienkurs Alaska Air Group
Bid:
Ask:
Aktienkurse zur Alaska Air Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2026 | 35,30 | 36,00 | 34,98 | 35,63 | 0,99% | - |
| 21.05.2026 | 34,27 | 35,53 | 33,29 | 35,28 | 3,23% | - |
| 20.05.2026 | 31,22 | 34,69 | 31,21 | 34,17 | 9,87% | - |
| 19.05.2026 | 32,10 | 32,24 | 30,89 | 31,10 | -3,21% | - |
| 18.05.2026 | 31,78 | 33,02 | 31,30 | 32,13 | 0,72% | - |
| 15.05.2026 | 32,94 | 32,94 | 31,76 | 31,90 | -1,62% | - |
| 14.05.2026 | 33,13 | 33,61 | 32,36 | 32,43 | -1,53% | 8,00 |
| 13.05.2026 | 32,99 | 33,24 | 32,54 | 32,93 | 0,41% | - |
| 12.05.2026 | 33,10 | 33,28 | 32,27 | 32,80 | -1,31% | - |
| 11.05.2026 | 34,61 | 34,61 | 32,92 | 33,23 | -3,13% | - |
| 08.05.2026 | 34,62 | 35,06 | 34,23 | 34,31 | -0,58% | - |
| 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% | - |