53,960$
2,04%
Echtzeit-Aktienkurs Alaska Air Group Inc.
Bid:
Ask:
Aktienkurse zur Alaska Air Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 53,83 | 54,01 | 52,93 | 53,96 | 2,04% | 2.148.695,00 |
| 14.11.2024 | 52,59 | 53,67 | 52,21 | 52,88 | 2,34% | 2.787.953,00 |
| 13.11.2024 | 51,47 | 52,70 | 51,26 | 51,67 | 0,43% | 2.376.022,00 |
| 12.11.2024 | 51,59 | 51,95 | 50,68 | 51,45 | -0,77% | 1.329.669,00 |
| 11.11.2024 | 51,60 | 52,19 | 50,90 | 51,85 | 1,67% | 2.498.281,00 |
| 08.11.2024 | 51,30 | 51,60 | 50,59 | 51,00 | 0,02% | 1.440.360,00 |
| 07.11.2024 | 51,50 | 52,15 | 50,99 | 50,99 | -1,22% | 1.603.164,00 |
| 06.11.2024 | 49,66 | 51,91 | 49,53 | 51,62 | 6,30% | 3.084.309,00 |
| 05.11.2024 | 47,29 | 48,73 | 47,29 | 48,56 | 2,82% | 1.408.219,00 |
| 04.11.2024 | 48,83 | 49,05 | 47,23 | 47,23 | -4,06% | 2.576.006,00 |
| 01.11.2024 | 48,64 | 49,35 | 48,06 | 49,23 | 2,76% | 3.586.766,00 |
| 31.10.2024 | 47,25 | 50,16 | 47,21 | 47,91 | 1,35% | 4.060.859,00 |
| 30.10.2024 | 46,60 | 47,46 | 46,50 | 47,27 | 0,72% | 1.876.248,00 |
| 29.10.2024 | 46,36 | 47,41 | 46,30 | 46,93 | -0,36% | 1.921.147,00 |
| 28.10.2024 | 46,97 | 47,45 | 46,75 | 47,10 | 3,43% | 1.824.452,00 |
| 25.10.2024 | 45,83 | 45,97 | 45,29 | 45,54 | -0,15% | 1.339.120,00 |
| 24.10.2024 | 46,00 | 46,62 | 45,21 | 45,61 | -0,48% | 2.105.011,00 |
| 23.10.2024 | 45,62 | 45,97 | 45,31 | 45,83 | -0,33% | 1.920.951,00 |
| 22.10.2024 | 46,04 | 46,04 | 45,49 | 45,98 | -0,13% | 1.639.712,00 |
| 21.10.2024 | 45,02 | 46,25 | 45,02 | 46,04 | 2,45% | 3.122.054,00 |
| 18.10.2024 | 45,07 | 45,55 | 44,72 | 44,94 | -1,56% | 1.784.536,00 |
| 17.10.2024 | 46,53 | 46,53 | 45,28 | 45,65 | -1,60% | 1.712.950,00 |
| 16.10.2024 | 45,77 | 46,87 | 45,60 | 46,39 | 2,18% | 2.575.759,00 |
| 15.10.2024 | 45,00 | 46,28 | 45,00 | 45,40 | 1,59% | 2.024.310,00 |
| 14.10.2024 | 44,70 | 44,94 | 44,17 | 44,69 | 0,13% | 2.395.524,00 |
| 11.10.2024 | 42,89 | 44,74 | 42,85 | 44,63 | 3,89% | 2.682.662,00 |
| 10.10.2024 | 42,41 | 43,24 | 42,29 | 42,96 | 0,37% | 2.434.567,00 |
| 09.10.2024 | 42,95 | 43,66 | 42,65 | 42,80 | 0,14% | 1.435.786,00 |
| 08.10.2024 | 42,61 | 43,35 | 42,47 | 42,74 | 0,47% | 2.207.505,00 |
| 07.10.2024 | 42,49 | 42,67 | 41,74 | 42,54 | 0,14% | 1.919.821,00 |
| 04.10.2024 | 43,36 | 43,93 | 41,72 | 42,48 | -0,47% | 3.472.639,00 |
| 03.10.2024 | 44,03 | 44,18 | 42,42 | 42,68 | -3,37% | 2.457.049,00 |
| 02.10.2024 | 44,71 | 44,77 | 43,93 | 44,17 | -2,08% | 1.427.466,00 |
| 01.10.2024 | 45,06 | 45,19 | 44,25 | 45,11 | -0,22% | 2.403.571,00 |
| 30.09.2024 | 44,36 | 45,57 | 44,14 | 45,21 | 0,47% | 2.568.305,00 |
| 27.09.2024 | 44,69 | 45,21 | 44,46 | 45,00 | 1,24% | 3.544.982,00 |
| 26.09.2024 | 43,29 | 44,50 | 43,29 | 44,45 | 4,71% | 3.468.669,00 |
| 25.09.2024 | 42,04 | 42,81 | 41,63 | 42,45 | 1,99% | 2.899.508,00 |
| 24.09.2024 | 42,16 | 42,45 | 41,14 | 41,62 | -0,17% | 3.211.789,00 |
| 23.09.2024 | 40,01 | 42,02 | 39,92 | 41,69 | 4,17% | 2.914.018,00 |
| 20.09.2024 | 39,32 | 40,06 | 39,10 | 40,02 | 1,16% | 3.312.826,00 |
| 19.09.2024 | 40,63 | 40,92 | 39,38 | 39,56 | -0,50% | 2.457.318,00 |
| 18.09.2024 | 41,08 | 41,12 | 39,64 | 39,76 | -2,98% | 3.313.879,00 |
| 17.09.2024 | 41,96 | 42,28 | 40,79 | 40,98 | -0,87% | 2.984.382,00 |
| 16.09.2024 | 41,68 | 41,76 | 41,07 | 41,34 | -0,72% | 1.692.770,00 |
| 13.09.2024 | 40,99 | 42,05 | 40,62 | 41,64 | 4,23% | 3.476.515,00 |
| 12.09.2024 | 40,94 | 40,94 | 38,97 | 39,95 | 1,16% | 3.697.720,00 |
| 11.09.2024 | 39,80 | 39,83 | 38,99 | 39,49 | -0,78% | 1.556.617,00 |
| 10.09.2024 | 39,98 | 40,00 | 39,15 | 39,80 | 0,00% | 2.332.845,00 |
| 09.09.2024 | 38,07 | 39,84 | 37,84 | 39,80 | 5,88% | 3.288.721,00 |
| 06.09.2024 | 37,68 | 38,26 | 37,00 | 37,59 | -0,61% | 1.753.968,00 |
| 05.09.2024 | 36,44 | 39,24 | 36,44 | 37,82 | 4,71% | 4.240.684,00 |
| 04.09.2024 | 35,78 | 36,59 | 35,77 | 36,12 | 0,61% | 1.381.891,00 |
| 03.09.2024 | 35,85 | 36,55 | 35,76 | 35,90 | -0,58% | 1.903.974,00 |
| 30.08.2024 | 35,94 | 36,28 | 35,85 | 36,11 | 0,87% | 1.956.677,00 |
| 29.08.2024 | 35,91 | 36,18 | 35,67 | 35,80 | 0,14% | 1.717.283,00 |
| 28.08.2024 | 35,83 | 36,10 | 35,39 | 35,75 | -0,08% | 1.927.034,00 |
| 27.08.2024 | 35,43 | 36,02 | 35,07 | 35,78 | 1,42% | 2.480.833,00 |
| 26.08.2024 | 35,86 | 36,11 | 35,27 | 35,28 | -1,23% | 2.582.220,00 |
| 23.08.2024 | 34,71 | 35,86 | 34,60 | 35,72 | 3,45% | 2.162.757,00 |
| 22.08.2024 | 34,91 | 35,00 | 34,44 | 34,53 | -1,31% | 2.059.822,00 |
| 21.08.2024 | 35,18 | 35,29 | 34,84 | 34,99 | 0,06% | 2.176.625,00 |
| 20.08.2024 | 35,00 | 35,24 | 34,65 | 34,97 | 0,03% | 3.924.644,00 |
| 19.08.2024 | 35,05 | 35,14 | 34,82 | 34,96 | 0,52% | 1.607.555,00 |
| 16.08.2024 | 35,13 | 35,46 | 34,76 | 34,78 | -1,47% | 2.495.608,00 |
| 15.08.2024 | 35,51 | 35,91 | 35,05 | 35,30 | 1,52% | 2.936.876,00 |
| 14.08.2024 | 35,63 | 35,77 | 34,70 | 34,77 | -2,03% | 1.729.403,00 |
| 13.08.2024 | 34,75 | 35,62 | 34,60 | 35,49 | 2,60% | 2.271.381,00 |
| 12.08.2024 | 34,62 | 34,98 | 34,48 | 34,59 | -0,26% | 1.721.797,00 |
| 09.08.2024 | 34,62 | 34,90 | 34,43 | 34,68 | 0,35% | 1.752.495,00 |
| 08.08.2024 | 33,74 | 34,60 | 33,74 | 34,56 | 3,16% | 1.445.480,00 |
| 07.08.2024 | 34,18 | 34,40 | 33,41 | 33,50 | -0,30% | 1.622.099,00 |
| 06.08.2024 | 33,22 | 34,08 | 32,62 | 33,60 | 2,07% | 2.864.926,00 |
| 05.08.2024 | 32,75 | 33,60 | 32,68 | 32,92 | -4,66% | 2.557.290,00 |
| 02.08.2024 | 35,39 | 35,56 | 34,48 | 34,53 | -4,98% | 1.983.735,00 |
| 01.08.2024 | 37,74 | 38,00 | 36,01 | 36,34 | -3,17% | 1.941.527,00 |
| 31.07.2024 | 38,58 | 38,75 | 37,47 | 37,53 | -2,60% | 2.648.837,00 |
| 30.07.2024 | 39,02 | 39,59 | 38,48 | 38,53 | -0,62% | 2.034.147,00 |
| 29.07.2024 | 39,58 | 39,64 | 38,66 | 38,77 | -1,75% | 1.579.511,00 |
| 26.07.2024 | 39,19 | 39,64 | 38,61 | 39,46 | 2,02% | 1.636.704,00 |
| 25.07.2024 | 37,76 | 39,11 | 37,74 | 38,68 | 2,22% | 1.929.229,00 |
| 24.07.2024 | 38,07 | 38,82 | 37,76 | 37,84 | -0,58% | 1.739.523,00 |
| 23.07.2024 | 39,11 | 39,27 | 37,93 | 38,06 | -1,73% | 3.855.594,00 |
| 22.07.2024 | 37,49 | 38,88 | 37,27 | 38,73 | 2,11% | 2.213.180,00 |
| 19.07.2024 | 36,98 | 38,18 | 36,58 | 37,93 | 1,83% | 3.015.279,00 |
| 18.07.2024 | 38,48 | 39,05 | 36,68 | 37,25 | -6,94% | 5.551.714,00 |
| 17.07.2024 | 39,90 | 40,54 | 39,73 | 40,03 | -1,16% | 2.428.985,00 |
| 16.07.2024 | 38,57 | 40,65 | 38,51 | 40,50 | 5,33% | 2.064.140,00 |
| 15.07.2024 | 38,51 | 38,85 | 38,05 | 38,45 | 0,10% | 2.176.917,00 |
| 12.07.2024 | 38,00 | 38,45 | 37,61 | 38,41 | 1,32% | 2.290.256,00 |
| 11.07.2024 | 35,74 | 37,94 | 35,31 | 37,91 | 2,27% | 2.590.013,00 |
| 10.07.2024 | 37,94 | 38,01 | 36,98 | 37,07 | -0,86% | 2.488.683,00 |
| 09.07.2024 | 37,93 | 38,09 | 37,26 | 37,39 | -2,04% | 2.908.068,00 |
| 08.07.2024 | 38,62 | 38,91 | 38,14 | 38,17 | -0,42% | 1.391.967,00 |
| 05.07.2024 | 39,70 | 39,78 | 38,30 | 38,33 | -4,86% | 2.393.399,00 |
| 03.07.2024 | 40,00 | 40,29 | 39,55 | 40,29 | 1,41% | 980.701,00 |
| 02.07.2024 | 40,06 | 40,20 | 39,38 | 39,73 | -0,90% | 1.274.291,00 |
| 01.07.2024 | 40,57 | 40,62 | 39,45 | 40,09 | -0,77% | 1.521.255,00 |
| 28.06.2024 | 41,00 | 41,06 | 40,11 | 40,40 | -0,88% | 2.168.487,00 |
| 27.06.2024 | 40,47 | 41,02 | 40,47 | 40,76 | 0,20% | 1.547.642,00 |