43,770$
-6,13%
Echtzeit-Aktienkurs Alaska Air Group
Bid:
Ask:
Aktienkurse zur Alaska Air Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 44,23 | 45,17 | 43,52 | 43,77 | -6,13% | 11.279.141,00 |
| 23.10.2025 | 47,69 | 47,82 | 46,37 | 46,63 | -2,20% | 4.948.452,00 |
| 22.10.2025 | 49,00 | 49,14 | 47,58 | 47,68 | -2,71% | 2.016.885,00 |
| 21.10.2025 | 48,06 | 49,19 | 47,93 | 49,01 | 1,05% | 2.714.428,00 |
| 20.10.2025 | 47,50 | 48,78 | 47,16 | 48,50 | 2,52% | 2.896.464,00 |
| 17.10.2025 | 47,51 | 47,98 | 47,07 | 47,31 | -0,98% | 2.214.949,00 |
| 16.10.2025 | 49,00 | 49,13 | 46,70 | 47,78 | -2,17% | 2.239.747,00 |
| 15.10.2025 | 49,73 | 49,93 | 48,68 | 48,84 | -1,17% | 2.265.299,00 |
| 14.10.2025 | 47,36 | 49,82 | 47,20 | 49,42 | 2,38% | 2.096.038,00 |
| 13.10.2025 | 47,32 | 48,51 | 47,28 | 48,27 | 2,22% | 2.148.785,00 |
| 10.10.2025 | 49,34 | 50,12 | 47,14 | 47,22 | -3,93% | 2.706.913,00 |
| 09.10.2025 | 51,75 | 52,30 | 48,66 | 49,15 | 0,02% | 4.238.957,00 |
| 08.10.2025 | 48,86 | 49,56 | 48,47 | 49,14 | 0,29% | 2.665.700,00 |
| 07.10.2025 | 48,61 | 49,56 | 47,77 | 49,00 | 1,11% | 4.897.709,00 |
| 06.10.2025 | 49,50 | 49,52 | 47,36 | 48,46 | -1,06% | 5.099.034,00 |
| 02.10.2025 | 48,97 | 49,58 | 47,86 | 48,98 | 0,99% | 3.177.734,00 |
| 01.10.2025 | 49,60 | 50,30 | 48,25 | 48,50 | -2,57% | 2.862.880,00 |
| 30.09.2025 | 50,75 | 50,89 | 49,11 | 49,78 | -1,31% | 2.236.552,00 |
| 29.09.2025 | 51,59 | 51,74 | 49,94 | 50,44 | -0,86% | 4.591.897,00 |
| 26.09.2025 | 51,79 | 52,13 | 50,63 | 50,88 | -0,80% | 2.488.574,00 |
| 25.09.2025 | 52,80 | 52,84 | 51,15 | 51,29 | -3,04% | 2.062.034,00 |
| 24.09.2025 | 54,25 | 54,48 | 52,87 | 52,90 | -2,29% | 1.685.946,00 |
| 23.09.2025 | 55,23 | 55,50 | 54,06 | 54,14 | -1,17% | 2.818.103,00 |
| 22.09.2025 | 57,41 | 57,41 | 54,08 | 54,78 | -4,31% | 3.976.133,00 |
| 19.09.2025 | 57,63 | 57,63 | 56,71 | 57,25 | -0,26% | 4.763.592,00 |
| 18.09.2025 | 58,79 | 58,93 | 57,25 | 57,40 | -1,86% | 3.148.750,00 |
| 17.09.2025 | 57,97 | 60,03 | 57,71 | 58,49 | 1,55% | 2.594.062,00 |
| 16.09.2025 | 58,81 | 58,97 | 56,61 | 57,60 | -2,59% | 3.657.577,00 |
| 15.09.2025 | 63,50 | 63,65 | 58,56 | 59,13 | -6,69% | 5.509.618,00 |
| 12.09.2025 | 65,66 | 65,88 | 63,31 | 63,37 | -0,77% | 2.720.511,00 |
| 11.09.2025 | 63,14 | 63,99 | 61,32 | 63,86 | 1,93% | 3.683.517,00 |
| 10.09.2025 | 62,15 | 63,09 | 61,76 | 62,65 | 0,58% | 1.898.263,00 |
| 09.09.2025 | 63,69 | 63,74 | 61,40 | 62,29 | -2,20% | 2.244.690,00 |
| 08.09.2025 | 62,80 | 64,06 | 62,80 | 63,69 | 0,86% | 3.112.172,00 |
| 05.09.2025 | 62,80 | 64,10 | 62,27 | 63,15 | 0,54% | 2.815.460,00 |
| 04.09.2025 | 62,50 | 65,35 | 62,50 | 62,81 | 0,50% | 3.187.027,00 |
| 03.09.2025 | 62,28 | 64,99 | 62,05 | 62,50 | -0,14% | 1.953.671,00 |
| 02.09.2025 | 61,81 | 62,79 | 61,48 | 62,59 | -0,30% | 2.500.790,00 |
| 29.08.2025 | 62,98 | 63,15 | 61,91 | 62,78 | -0,63% | 1.641.916,00 |
| 28.08.2025 | 62,23 | 63,39 | 61,91 | 63,18 | 2,17% | 2.463.980,00 |
| 27.08.2025 | 60,45 | 62,06 | 60,43 | 61,84 | 2,52% | 2.223.861,00 |
| 26.08.2025 | 60,00 | 60,77 | 59,91 | 60,32 | 0,52% | 1.881.393,00 |
| 25.08.2025 | 59,09 | 60,41 | 58,91 | 60,01 | 0,86% | 2.395.015,00 |
| 22.08.2025 | 55,31 | 59,53 | 55,31 | 59,50 | 8,34% | 2.717.091,00 |
| 21.08.2025 | 55,64 | 55,68 | 54,60 | 54,92 | -1,81% | 1.664.816,00 |
| 20.08.2025 | 56,09 | 56,91 | 55,63 | 55,93 | -2,08% | 2.235.103,00 |
| 19.08.2025 | 57,44 | 59,04 | 57,12 | 57,12 | -0,49% | 2.019.980,00 |
| 18.08.2025 | 57,00 | 58,01 | 56,70 | 57,40 | 0,07% | 1.749.747,00 |
| 15.08.2025 | 57,06 | 57,70 | 56,84 | 57,36 | 0,86% | 1.558.303,00 |
| 14.08.2025 | 56,57 | 57,22 | 56,42 | 56,87 | -1,52% | 1.752.264,00 |
| 13.08.2025 | 56,11 | 58,08 | 55,32 | 57,75 | 2,72% | 2.465.047,00 |
| 12.08.2025 | 51,91 | 56,59 | 51,91 | 56,22 | 9,93% | 3.268.424,00 |
| 11.08.2025 | 52,27 | 52,65 | 50,75 | 51,14 | -2,18% | 2.184.920,00 |
| 08.08.2025 | 53,29 | 53,41 | 52,10 | 52,28 | -1,82% | 1.876.288,00 |
| 07.08.2025 | 54,50 | 54,50 | 52,83 | 53,25 | -1,39% | 1.608.291,00 |
| 06.08.2025 | 53,16 | 54,34 | 52,80 | 54,00 | 1,54% | 1.742.393,00 |
| 05.08.2025 | 52,82 | 53,35 | 51,53 | 53,18 | 1,14% | 1.718.312,00 |
| 04.08.2025 | 51,97 | 52,63 | 51,63 | 52,58 | 2,36% | 2.186.417,00 |
| 01.08.2025 | 51,63 | 51,75 | 50,01 | 51,37 | -3,00% | 2.569.280,00 |
| 31.07.2025 | 53,52 | 54,20 | 52,67 | 52,96 | -0,69% | 1.553.005,00 |
| 30.07.2025 | 54,30 | 54,36 | 52,71 | 53,33 | -1,51% | 2.149.335,00 |
| 29.07.2025 | 54,49 | 56,22 | 53,65 | 54,15 | -0,33% | 4.438.957,00 |
| 28.07.2025 | 52,18 | 54,38 | 51,78 | 54,33 | 4,16% | 3.604.247,00 |
| 25.07.2025 | 51,23 | 52,87 | 50,64 | 52,16 | 2,62% | 3.174.634,00 |
| 24.07.2025 | 52,36 | 54,38 | 50,79 | 50,83 | -5,66% | 6.191.379,00 |
| 23.07.2025 | 53,63 | 54,38 | 53,07 | 53,88 | 1,55% | 2.699.586,00 |
| 22.07.2025 | 52,60 | 53,41 | 51,74 | 53,06 | 0,86% | 1.922.839,00 |
| 21.07.2025 | 53,23 | 53,94 | 52,55 | 52,61 | -1,02% | 2.025.516,00 |
| 18.07.2025 | 53,56 | 53,57 | 52,37 | 53,15 | 0,06% | 2.525.773,00 |
| 17.07.2025 | 51,73 | 53,93 | 51,61 | 53,12 | 2,85% | 3.135.234,00 |
| 16.07.2025 | 52,58 | 52,63 | 50,86 | 51,65 | 0,02% | 2.956.488,00 |
| 15.07.2025 | 53,00 | 53,29 | 51,62 | 51,64 | -2,44% | 1.443.862,00 |
| 14.07.2025 | 52,65 | 53,14 | 52,02 | 52,93 | 0,74% | 2.036.976,00 |
| 11.07.2025 | 53,55 | 53,76 | 52,50 | 52,54 | -3,03% | 2.218.087,00 |
| 10.07.2025 | 52,50 | 55,17 | 51,24 | 54,18 | 8,95% | 4.854.753,00 |
| 09.07.2025 | 50,66 | 51,11 | 49,04 | 49,73 | -0,66% | 2.402.595,00 |
| 08.07.2025 | 51,40 | 52,15 | 49,88 | 50,06 | -1,01% | 3.244.405,00 |
| 07.07.2025 | 50,67 | 51,72 | 49,88 | 50,57 | -0,94% | 3.063.679,00 |
| 03.07.2025 | 50,96 | 52,25 | 50,83 | 51,05 | 0,33% | 1.716.510,00 |
| 02.07.2025 | 50,35 | 51,28 | 49,63 | 50,88 | 1,33% | 2.434.047,00 |
| 01.07.2025 | 49,50 | 50,26 | 48,81 | 50,21 | 1,48% | 3.553.463,00 |
| 30.06.2025 | 49,50 | 49,67 | 48,92 | 49,48 | 0,22% | 2.011.287,00 |
| 27.06.2025 | 48,78 | 49,84 | 48,33 | 49,37 | 0,73% | 3.972.108,00 |
| 26.06.2025 | 49,19 | 49,56 | 48,82 | 49,01 | 0,72% | 1.951.649,00 |
| 25.06.2025 | 49,85 | 49,94 | 48,29 | 48,66 | -1,82% | 1.586.340,00 |
| 24.06.2025 | 49,10 | 50,24 | 49,00 | 49,56 | 3,83% | 3.151.280,00 |
| 23.06.2025 | 46,50 | 48,35 | 45,48 | 47,73 | 1,60% | 2.980.338,00 |
| 20.06.2025 | 47,21 | 47,59 | 46,59 | 46,98 | 0,23% | 2.683.888,00 |
| 18.06.2025 | 46,66 | 47,68 | 46,50 | 46,87 | 0,36% | 1.761.693,00 |
| 17.06.2025 | 47,69 | 48,12 | 46,41 | 46,70 | -4,28% | 3.271.262,00 |
| 16.06.2025 | 48,19 | 48,98 | 47,67 | 48,79 | 2,80% | 2.560.988,00 |
| 13.06.2025 | 47,23 | 48,68 | 47,00 | 47,46 | -4,39% | 2.936.857,00 |
| 12.06.2025 | 48,73 | 49,92 | 48,08 | 49,64 | 1,00% | 3.197.325,00 |
| 11.06.2025 | 51,78 | 52,05 | 49,05 | 49,15 | -4,71% | 3.272.331,00 |
| 10.06.2025 | 51,80 | 52,40 | 51,09 | 51,58 | -0,29% | 2.635.488,00 |
| 09.06.2025 | 52,87 | 53,00 | 51,58 | 51,73 | -1,47% | 2.035.526,00 |
| 06.06.2025 | 51,14 | 52,56 | 51,03 | 52,50 | 3,53% | 3.277.973,00 |
| 05.06.2025 | 50,90 | 51,56 | 50,29 | 50,71 | -0,78% | 2.626.719,00 |
| 04.06.2025 | 50,85 | 51,45 | 50,35 | 51,11 | 0,71% | 1.799.026,00 |
| 03.06.2025 | 50,95 | 51,36 | 50,27 | 50,75 | -0,29% | 2.751.293,00 |