40,590$
0,20%
Echtzeit-Aktienkurs Alaska Air Group Inc.
Bid:
Ask:
Aktienkurse zur Alaska Air Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.03.2026 | 35,11 | 35,11 | 33,03 | 34,19 | -5,45% | 8.846.467,00 |
| 27.03.2026 | 38,04 | 38,51 | 35,89 | 36,16 | -7,16% | 4.935.838,00 |
| 26.03.2026 | 38,65 | 39,75 | 38,37 | 38,95 | -0,84% | 2.796.129,00 |
| 25.03.2026 | 39,65 | 40,62 | 38,58 | 39,28 | 2,08% | 3.779.307,00 |
| 24.03.2026 | 38,03 | 38,95 | 37,33 | 38,48 | -0,39% | 3.838.161,00 |
| 23.03.2026 | 38,65 | 39,86 | 37,90 | 38,63 | 4,66% | 5.328.544,00 |
| 20.03.2026 | 37,66 | 38,03 | 36,72 | 36,91 | -2,69% | 4.743.861,00 |
| 19.03.2026 | 37,53 | 38,21 | 36,68 | 37,93 | 0,13% | 6.343.587,00 |
| 18.03.2026 | 38,66 | 39,78 | 37,79 | 37,88 | -2,75% | 5.934.448,00 |
| 17.03.2026 | 39,80 | 41,40 | 38,89 | 38,95 | 1,33% | 5.607.622,00 |
| 16.03.2026 | 38,38 | 38,76 | 37,40 | 38,44 | 1,16% | 5.887.115,00 |
| 13.03.2026 | 38,92 | 39,03 | 37,53 | 38,00 | -1,68% | 5.699.027,00 |
| 12.03.2026 | 40,30 | 40,81 | 38,55 | 38,65 | -6,46% | 6.473.360,00 |
| 11.03.2026 | 42,05 | 42,60 | 40,99 | 41,32 | -2,41% | 4.197.617,00 |
| 10.03.2026 | 42,85 | 44,30 | 41,29 | 42,34 | -2,13% | 4.764.418,00 |
| 09.03.2026 | 39,28 | 43,35 | 38,84 | 43,26 | 2,27% | 6.695.617,00 |
| 06.03.2026 | 42,51 | 43,30 | 41,82 | 42,30 | -3,42% | 9.306.228,00 |
| 05.03.2026 | 47,01 | 47,46 | 43,35 | 43,80 | -9,41% | 8.751.218,00 |
| 04.03.2026 | 50,30 | 50,89 | 48,21 | 48,35 | -2,81% | 2.351.392,00 |
| 03.03.2026 | 48,05 | 50,98 | 46,72 | 49,75 | -2,01% | 3.200.951,00 |
| 02.03.2026 | 50,00 | 51,73 | 48,57 | 50,77 | -1,61% | 2.614.595,00 |
| 27.02.2026 | 53,58 | 53,79 | 51,09 | 51,60 | -6,69% | 3.144.405,00 |
| 26.02.2026 | 55,00 | 56,43 | 54,43 | 55,30 | 1,80% | 2.508.699,00 |
| 25.02.2026 | 52,88 | 54,95 | 52,09 | 54,32 | 3,45% | 2.330.385,00 |
| 24.02.2026 | 50,62 | 53,62 | 50,60 | 52,51 | 3,71% | 3.379.556,00 |
| 23.02.2026 | 52,04 | 52,69 | 50,04 | 50,63 | -3,71% | 3.014.785,00 |
| 20.02.2026 | 51,93 | 53,22 | 51,42 | 52,58 | 0,86% | 2.570.975,00 |
| 19.02.2026 | 55,08 | 55,08 | 52,11 | 52,13 | -6,64% | 2.994.312,00 |
| 18.02.2026 | 56,11 | 58,05 | 54,35 | 55,84 | -2,17% | 2.883.290,00 |
| 17.02.2026 | 55,24 | 57,98 | 54,80 | 57,08 | 3,27% | 2.352.964,00 |
| 13.02.2026 | 56,35 | 56,88 | 54,41 | 55,27 | -0,75% | 3.031.176,00 |
| 12.02.2026 | 58,30 | 59,49 | 54,50 | 55,69 | -3,15% | 2.825.665,00 |
| 11.02.2026 | 59,45 | 60,50 | 57,22 | 57,50 | -2,77% | 2.001.461,00 |
| 10.02.2026 | 59,96 | 60,25 | 58,95 | 59,14 | -1,78% | 3.815.673,00 |
| 09.02.2026 | 58,75 | 60,63 | 58,50 | 60,21 | 1,28% | 2.076.905,00 |
| 06.02.2026 | 55,88 | 60,08 | 55,52 | 59,45 | 7,58% | 4.198.873,00 |
| 05.02.2026 | 55,89 | 56,14 | 54,36 | 55,26 | -1,57% | 2.702.252,00 |
| 04.02.2026 | 55,50 | 56,32 | 53,79 | 56,14 | 1,81% | 3.367.297,00 |
| 03.02.2026 | 53,12 | 56,33 | 52,94 | 55,14 | 4,75% | 4.979.401,00 |
| 02.02.2026 | 51,14 | 52,71 | 50,77 | 52,64 | 3,56% | 4.785.003,00 |
| 30.01.2026 | 52,75 | 53,40 | 50,00 | 50,83 | -4,63% | 4.791.522,00 |
| 29.01.2026 | 52,75 | 53,63 | 52,02 | 53,30 | 1,78% | 4.822.686,00 |
| 28.01.2026 | 52,28 | 53,75 | 51,90 | 52,37 | 1,10% | 4.814.829,00 |
| 27.01.2026 | 50,10 | 52,32 | 50,04 | 51,80 | 4,00% | 5.387.624,00 |
| 26.01.2026 | 50,58 | 51,15 | 49,40 | 49,81 | 1,94% | 4.408.537,00 |
| 22.01.2026 | 49,30 | 49,92 | 47,41 | 48,86 | -0,20% | 4.706.618,00 |
| 21.01.2026 | 48,50 | 49,96 | 48,19 | 48,96 | 2,86% | 3.988.204,00 |
| 20.01.2026 | 49,37 | 49,64 | 47,17 | 47,60 | -4,88% | 2.538.383,00 |
| 16.01.2026 | 49,41 | 50,33 | 48,65 | 50,04 | 0,77% | 3.408.241,00 |
| 15.01.2026 | 48,10 | 50,02 | 48,10 | 49,66 | 3,91% | 2.960.575,00 |
| 14.01.2026 | 47,86 | 48,23 | 46,38 | 47,79 | -0,13% | 2.872.526,00 |
| 13.01.2026 | 47,89 | 49,11 | 47,27 | 47,85 | -1,68% | 3.101.497,00 |
| 12.01.2026 | 49,49 | 49,55 | 48,19 | 48,67 | -2,62% | 2.845.451,00 |
| 09.01.2026 | 49,17 | 50,39 | 48,93 | 49,98 | 2,88% | 3.333.506,00 |
| 08.01.2026 | 49,69 | 49,69 | 48,36 | 48,58 | -2,45% | 3.884.347,00 |
| 07.01.2026 | 51,03 | 51,49 | 49,70 | 49,80 | -1,83% | 3.365.784,00 |
| 06.01.2026 | 52,58 | 52,73 | 50,37 | 50,73 | -2,39% | 4.194.596,00 |
| 05.01.2026 | 51,27 | 52,89 | 51,27 | 51,97 | 0,87% | 2.593.817,00 |
| 02.01.2026 | 50,59 | 52,08 | 50,30 | 51,52 | 2,43% | 1.776.760,00 |
| 31.12.2025 | 50,52 | 50,52 | 49,79 | 50,30 | 0,34% | 1.225.239,00 |
| 30.12.2025 | 50,19 | 50,93 | 49,72 | 50,13 | -0,32% | 1.555.843,00 |
| 29.12.2025 | 51,24 | 51,30 | 50,17 | 50,29 | -2,33% | 1.601.133,00 |
| 26.12.2025 | 51,30 | 51,74 | 51,10 | 51,49 | 0,21% | 942.964,00 |
| 24.12.2025 | 51,11 | 51,48 | 50,70 | 51,38 | 0,39% | 1.255.567,00 |
| 23.12.2025 | 53,35 | 53,36 | 51,11 | 51,18 | -4,30% | 2.783.855,00 |
| 22.12.2025 | 52,00 | 53,72 | 52,00 | 53,48 | 2,85% | 2.146.821,00 |
| 19.12.2025 | 51,99 | 52,57 | 50,91 | 52,00 | 0,25% | 3.828.464,00 |
| 18.12.2025 | 51,78 | 52,92 | 51,71 | 51,87 | 1,23% | 1.964.999,00 |
| 17.12.2025 | 52,50 | 52,96 | 51,13 | 51,24 | -2,25% | 2.576.010,00 |
| 16.12.2025 | 52,00 | 53,25 | 51,47 | 52,42 | 1,02% | 2.891.848,00 |
| 15.12.2025 | 52,10 | 52,63 | 51,05 | 51,89 | 0,95% | 2.572.366,00 |
| 12.12.2025 | 52,71 | 53,88 | 51,25 | 51,40 | -2,19% | 3.154.944,00 |
| 11.12.2025 | 51,49 | 52,79 | 51,34 | 52,55 | 1,55% | 3.431.765,00 |