40,410$
0,57%
Echtzeit-Aktienkurs Alaska Air Group Inc.
Bid:
Ask:
Aktienkurse zur Alaska Air Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 40,90 | 41,17 | 40,09 | 40,41 | 0,57% | 2.550.038,00 |
| 20.08.2026 | 40,67 | 40,96 | 39,87 | 40,18 | -2,55% | 3.123.490,00 |
| 19.08.2026 | 42,60 | 42,91 | 41,14 | 41,23 | -2,78% | 2.269.791,00 |
| 18.08.2026 | 43,45 | 43,61 | 42,27 | 42,41 | -3,70% | 2.363.315,00 |
| 17.08.2026 | 45,56 | 45,59 | 43,90 | 44,04 | -4,18% | 3.053.476,00 |
| 14.08.2026 | 47,23 | 47,57 | 45,76 | 45,96 | -3,24% | 2.330.509,00 |
| 13.08.2026 | 48,25 | 48,97 | 47,42 | 47,50 | 0,27% | 1.990.809,00 |
| 12.08.2026 | 48,83 | 49,25 | 47,07 | 47,37 | -2,13% | 1.505.235,00 |
| 11.08.2026 | 47,49 | 49,08 | 47,40 | 48,40 | 2,41% | 2.163.555,00 |
| 10.08.2026 | 49,05 | 49,05 | 47,26 | 47,26 | -5,40% | 2.362.590,00 |
| 07.08.2026 | 51,40 | 51,40 | 49,94 | 49,96 | -1,44% | 2.017.915,00 |
| 06.08.2026 | 51,47 | 52,02 | 50,38 | 50,69 | -2,61% | 1.832.276,00 |
| 05.08.2026 | 52,63 | 53,62 | 51,92 | 52,05 | -0,95% | 2.395.200,00 |
| 04.08.2026 | 51,61 | 52,73 | 50,96 | 52,55 | 4,66% | 2.598.191,00 |
| 03.08.2026 | 48,90 | 50,77 | 48,90 | 50,21 | 5,82% | 2.346.574,00 |
| 31.07.2026 | 47,64 | 47,91 | 46,81 | 47,45 | 0,44% | 1.814.618,00 |
| 30.07.2026 | 47,17 | 47,41 | 46,00 | 47,24 | 3,05% | 2.179.346,00 |
| 29.07.2026 | 46,80 | 47,46 | 45,77 | 45,84 | -5,70% | 2.949.667,00 |
| 28.07.2026 | 47,46 | 49,74 | 46,99 | 48,61 | 2,34% | 3.307.696,00 |
| 27.07.2026 | 47,50 | 48,25 | 46,34 | 47,50 | 2,97% | 3.027.111,00 |
| 24.07.2026 | 44,94 | 47,26 | 44,32 | 46,13 | 3,08% | 3.356.298,00 |
| 23.07.2026 | 43,05 | 44,83 | 42,23 | 44,75 | 0,88% | 4.675.068,00 |
| 22.07.2026 | 43,50 | 44,40 | 41,45 | 44,36 | -2,42% | 6.899.446,00 |
| 21.07.2026 | 46,45 | 46,78 | 45,32 | 45,46 | -1,26% | 3.008.074,00 |
| 20.07.2026 | 45,70 | 46,73 | 45,14 | 46,04 | 1,16% | 3.076.121,00 |
| 17.07.2026 | 46,60 | 46,60 | 45,14 | 45,51 | -4,43% | 3.510.631,00 |
| 16.07.2026 | 47,45 | 49,13 | 47,07 | 47,62 | -0,54% | 2.421.715,00 |
| 15.07.2026 | 47,13 | 48,44 | 46,58 | 47,88 | 2,15% | 2.814.906,00 |
| 14.07.2026 | 47,01 | 47,73 | 46,10 | 46,87 | 0,15% | 2.272.567,00 |
| 13.07.2026 | 49,14 | 49,50 | 46,58 | 46,80 | -5,30% | 3.318.498,00 |
| 10.07.2026 | 50,83 | 50,85 | 48,61 | 49,42 | -1,44% | 1.948.434,00 |
| 09.07.2026 | 48,00 | 50,56 | 47,92 | 50,14 | 5,49% | 2.830.748,00 |
| 08.07.2026 | 47,75 | 48,13 | 46,10 | 47,53 | -3,18% | 4.523.360,00 |
| 07.07.2026 | 51,06 | 52,00 | 48,61 | 49,09 | -2,62% | 3.117.173,00 |
| 06.07.2026 | 51,62 | 52,53 | 50,17 | 50,41 | -1,33% | 2.317.116,00 |
| 02.07.2026 | 52,97 | 53,50 | 50,15 | 51,09 | -0,31% | 2.245.212,00 |
| 01.07.2026 | 52,81 | 53,36 | 51,21 | 51,25 | -1,82% | 2.529.608,00 |
| 30.06.2026 | 51,76 | 52,70 | 51,46 | 52,20 | 0,52% | 3.230.481,00 |
| 29.06.2026 | 52,94 | 53,20 | 50,40 | 51,93 | -3,58% | 4.618.284,00 |
| 26.06.2026 | 53,00 | 54,03 | 52,97 | 53,86 | 1,07% | 3.539.622,00 |
| 25.06.2026 | 52,15 | 54,32 | 51,96 | 53,29 | 3,36% | 3.241.157,00 |
| 24.06.2026 | 50,00 | 52,77 | 50,00 | 51,56 | 4,78% | 3.437.154,00 |
| 23.06.2026 | 47,88 | 50,15 | 47,57 | 49,21 | 0,84% | 3.223.118,00 |
| 22.06.2026 | 48,65 | 50,42 | 48,45 | 48,80 | -0,93% | 2.577.437,00 |
| 18.06.2026 | 49,92 | 50,81 | 48,83 | 49,26 | 2,05% | 4.279.069,00 |
| 17.06.2026 | 48,77 | 50,29 | 48,17 | 48,27 | -1,71% | 2.878.489,00 |
| 16.06.2026 | 49,43 | 50,95 | 49,09 | 49,11 | 0,06% | 2.678.084,00 |
| 15.06.2026 | 50,00 | 51,50 | 48,87 | 49,08 | 3,72% | 4.114.501,00 |
| 12.06.2026 | 47,36 | 48,15 | 45,86 | 47,32 | 1,41% | 3.023.400,00 |
| 11.06.2026 | 41,52 | 46,70 | 41,44 | 46,66 | 11,95% | 3.862.042,00 |
| 10.06.2026 | 44,13 | 44,17 | 41,29 | 41,68 | -7,64% | 3.116.856,00 |
| 09.06.2026 | 43,20 | 45,47 | 42,50 | 45,13 | 6,84% | 5.678.083,00 |
| 08.06.2026 | 42,60 | 42,89 | 41,81 | 42,24 | -1,35% | 2.532.348,00 |
| 05.06.2026 | 42,62 | 43,75 | 42,35 | 42,82 | 0,30% | 3.064.948,00 |
| 04.06.2026 | 42,84 | 42,84 | 41,66 | 42,69 | 1,96% | 3.368.384,00 |
| 03.06.2026 | 42,90 | 43,69 | 41,85 | 41,87 | -4,65% | 3.569.339,00 |
| 02.06.2026 | 44,70 | 44,86 | 43,46 | 43,91 | -1,37% | 2.730.841,00 |
| 01.06.2026 | 44,25 | 44,99 | 43,36 | 44,52 | -3,26% | 2.647.087,00 |
| 29.05.2026 | 46,54 | 47,90 | 46,01 | 46,02 | -1,22% | 3.606.732,00 |
| 28.05.2026 | 45,04 | 46,94 | 44,75 | 46,59 | 1,35% | 2.784.500,00 |
| 27.05.2026 | 45,24 | 46,35 | 44,36 | 45,97 | 4,98% | 4.099.434,00 |
| 26.05.2026 | 42,77 | 44,03 | 42,45 | 43,79 | 5,93% | 3.706.490,00 |
| 22.05.2026 | 41,39 | 41,90 | 40,56 | 41,34 | 0,61% | 2.120.515,00 |
| 21.05.2026 | 38,80 | 41,31 | 38,50 | 41,09 | 3,11% | 3.668.481,00 |
| 20.05.2026 | 36,42 | 40,31 | 36,15 | 39,85 | 10,05% | 4.911.238,00 |
| 19.05.2026 | 36,88 | 36,88 | 35,84 | 36,21 | -3,08% | 3.261.027,00 |
| 18.05.2026 | 37,00 | 38,47 | 36,85 | 37,36 | 1,14% | 3.231.166,00 |
| 15.05.2026 | 37,46 | 37,98 | 36,90 | 36,94 | -3,20% | 2.759.313,00 |
| 14.05.2026 | 39,00 | 39,45 | 37,78 | 38,16 | -1,04% | 2.630.913,00 |
| 13.05.2026 | 38,11 | 38,77 | 38,08 | 38,56 | -0,44% | 2.058.372,00 |
| 12.05.2026 | 38,74 | 38,95 | 37,84 | 38,73 | -0,84% | 2.444.700,00 |
| 11.05.2026 | 40,22 | 40,40 | 38,79 | 39,06 | -4,36% | 2.977.864,00 |
| 08.05.2026 | 40,94 | 41,30 | 40,29 | 40,84 | 0,62% | 2.199.260,00 |
| 07.05.2026 | 41,30 | 42,10 | 40,05 | 40,59 | 0,20% | 3.133.301,00 |
| 06.05.2026 | 40,54 | 40,97 | 40,08 | 40,51 | 5,19% | 4.899.105,00 |
| 05.05.2026 | 37,31 | 38,57 | 37,08 | 38,51 | 4,19% | 3.467.376,00 |
| 04.05.2026 | 38,05 | 38,59 | 36,39 | 36,96 | -4,12% | 5.310.184,00 |
| 01.05.2026 | 38,55 | 40,34 | 37,88 | 38,55 | -1,43% | 4.232.865,00 |
| 30.04.2026 | 39,06 | 39,48 | 38,51 | 39,11 | 2,09% | 1.942.275,00 |
| 29.04.2026 | 39,45 | 39,75 | 37,83 | 38,31 | -3,72% | 3.725.068,00 |
| 28.04.2026 | 40,11 | 40,79 | 39,56 | 39,79 | -1,61% | 3.290.907,00 |
| 27.04.2026 | 41,82 | 42,46 | 40,41 | 40,44 | -2,77% | 3.300.939,00 |
| 24.04.2026 | 41,74 | 42,37 | 41,03 | 41,59 | 1,04% | 3.606.857,00 |
| 23.04.2026 | 40,37 | 42,99 | 40,29 | 41,16 | 0,93% | 5.249.313,00 |
| 22.04.2026 | 41,94 | 42,22 | 39,94 | 40,78 | -1,62% | 5.296.096,00 |
| 21.04.2026 | 42,00 | 44,10 | 41,05 | 41,45 | -4,80% | 8.528.822,00 |
| 20.04.2026 | 44,79 | 45,25 | 43,38 | 43,54 | -4,10% | 5.465.045,00 |
| 17.04.2026 | 43,72 | 47,30 | 43,41 | 45,40 | 10,33% | 8.517.861,00 |
| 16.04.2026 | 42,75 | 43,29 | 40,83 | 41,15 | -3,27% | 3.681.252,00 |
| 15.04.2026 | 42,70 | 43,57 | 41,94 | 42,54 | -0,19% | 3.611.925,00 |
| 14.04.2026 | 40,66 | 43,36 | 40,66 | 42,62 | 6,63% | 4.812.196,00 |
| 13.04.2026 | 38,70 | 40,30 | 38,02 | 39,97 | 1,19% | 3.692.947,00 |
| 10.04.2026 | 40,12 | 40,29 | 39,19 | 39,50 | -1,00% | 2.437.571,00 |
| 09.04.2026 | 39,28 | 40,10 | 38,21 | 39,90 | -0,03% | 3.584.934,00 |
| 08.04.2026 | 41,65 | 43,25 | 39,41 | 39,91 | 8,07% | 9.797.127,00 |
| 07.04.2026 | 37,35 | 37,54 | 35,98 | 36,93 | -2,76% | 5.183.909,00 |
| 06.04.2026 | 37,25 | 38,41 | 36,81 | 37,98 | 1,74% | 2.836.860,00 |
| 02.04.2026 | 35,95 | 37,84 | 35,11 | 37,33 | -0,85% | 4.081.425,00 |
| 01.04.2026 | 37,78 | 38,88 | 37,38 | 37,65 | 2,37% | 5.075.169,00 |
| 31.03.2026 | 35,11 | 36,95 | 34,56 | 36,78 | 7,58% | 4.871.624,00 |