42,645€
4,91%
Echtzeit-Aktienkurs Alaska Air Group Inc.
Bid:
Ask:
Aktienkurse zur Alaska Air Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 40,62 | 42,90 | 40,37 | 42,69 | 5,04% | 2.375,00 |
| 04.12.2025 | 38,60 | 41,38 | 38,42 | 40,64 | 4,77% | 1.512,00 |
| 03.12.2025 | 36,71 | 38,80 | 36,61 | 38,79 | 5,16% | 440,00 |
| 02.12.2025 | 36,60 | 37,78 | 36,51 | 36,89 | 1,47% | 25,00 |
| 01.12.2025 | 36,56 | 36,90 | 35,93 | 36,35 | -1,46% | 1.109,00 |
| 28.11.2025 | 36,82 | 37,20 | 36,72 | 36,89 | 0,34% | - |
| 27.11.2025 | 36,75 | 36,79 | 36,74 | 36,77 | -0,98% | - |
| 26.11.2025 | 35,71 | 37,31 | 35,65 | 37,13 | 4,02% | 704,00 |
| 25.11.2025 | 34,89 | 36,14 | 34,87 | 35,70 | 2,12% | 674,00 |
| 24.11.2025 | 34,40 | 35,07 | 33,99 | 34,96 | 1,51% | 201,00 |
| 21.11.2025 | 32,98 | 35,10 | 32,83 | 34,44 | 4,54% | - |
| 20.11.2025 | 34,08 | 34,23 | 32,66 | 32,94 | -1,66% | 373,00 |
| 19.11.2025 | 33,69 | 34,42 | 33,24 | 33,50 | -0,84% | 303,00 |
| 18.11.2025 | 33,66 | 34,14 | 33,41 | 33,78 | -0,09% | 729,00 |
| 17.11.2025 | 36,03 | 36,21 | 33,77 | 33,81 | -6,19% | 528,00 |
| 14.11.2025 | 36,37 | 36,41 | 35,37 | 36,04 | -0,52% | 684,00 |
| 13.11.2025 | 37,58 | 37,59 | 36,17 | 36,23 | -3,28% | - |
| 12.11.2025 | 36,42 | 37,47 | 36,34 | 37,46 | 2,97% | 3,00 |
| 11.11.2025 | 36,54 | 36,94 | 35,77 | 36,38 | -0,79% | 250,00 |
| 10.11.2025 | 37,26 | 38,53 | 36,66 | 36,67 | -1,28% | 620,00 |
| 07.11.2025 | 35,71 | 37,58 | 34,83 | 37,15 | 3,53% | 589,00 |
| 06.11.2025 | 36,47 | 36,65 | 35,22 | 35,88 | -2,55% | 84,00 |
| 05.11.2025 | 35,22 | 36,97 | 35,13 | 36,82 | 4,78% | - |
| 04.11.2025 | 35,37 | 35,73 | 34,70 | 35,14 | -1,06% | 959,00 |
| 03.11.2025 | 36,16 | 36,60 | 35,43 | 35,52 | -1,50% | 5.919,00 |
| 31.10.2025 | 35,23 | 36,23 | 35,08 | 36,06 | 1,63% | 176,00 |
| 30.10.2025 | 36,03 | 36,37 | 35,35 | 35,48 | -1,28% | 731,00 |
| 29.10.2025 | 37,20 | 37,45 | 35,67 | 35,94 | -2,51% | 1.999,00 |
| 28.10.2025 | 38,53 | 38,54 | 36,86 | 36,86 | -4,10% | 886,00 |
| 27.10.2025 | 38,33 | 38,76 | 37,79 | 38,44 | 1,92% | 3.706,00 |
| 24.10.2025 | 40,02 | 40,42 | 37,43 | 37,71 | -6,17% | 2.554,00 |
| 23.10.2025 | 41,09 | 42,32 | 40,14 | 40,19 | -2,17% | 463,00 |
| 22.10.2025 | 42,24 | 42,39 | 40,96 | 41,08 | -2,82% | 124,00 |
| 21.10.2025 | 41,67 | 42,34 | 41,28 | 42,27 | 1,49% | 665,00 |
| 20.10.2025 | 40,81 | 41,89 | 40,49 | 41,65 | 2,67% | 100,00 |
| 17.10.2025 | 40,58 | 41,11 | 40,00 | 40,57 | 0,45% | 412,00 |
| 16.10.2025 | 41,92 | 42,13 | 40,05 | 40,39 | -4,02% | 51,00 |
| 15.10.2025 | 42,65 | 42,90 | 41,85 | 42,08 | -1,53% | 1,00 |
| 14.10.2025 | 41,47 | 42,93 | 40,88 | 42,73 | 2,48% | 701,00 |
| 13.10.2025 | 41,15 | 41,91 | 41,03 | 41,70 | 2,47% | 288,00 |
| 10.10.2025 | 42,55 | 43,26 | 40,62 | 40,69 | -4,13% | 190,00 |
| 09.10.2025 | 42,22 | 44,86 | 42,14 | 42,45 | 0,72% | 1.983,00 |
| 08.10.2025 | 42,19 | 42,71 | 41,70 | 42,14 | 0,00% | 280,00 |
| 07.10.2025 | 41,34 | 42,48 | 40,93 | 42,14 | 2,73% | 633,00 |
| 06.10.2025 | 42,01 | 42,51 | 40,51 | 41,02 | -1,74% | 398,00 |
| 03.10.2025 | 42,02 | 42,29 | 41,21 | 41,75 | -0,86% | 167,00 |
| 02.10.2025 | 41,41 | 42,15 | 40,84 | 42,11 | 1,85% | 196,00 |
| 01.10.2025 | 42,15 | 42,65 | 41,12 | 41,34 | -2,48% | 920,00 |
| 30.09.2025 | 43,01 | 43,34 | 41,78 | 42,39 | -1,43% | 256,00 |
| 29.09.2025 | 43,58 | 44,04 | 42,57 | 43,01 | -1,40% | 582,00 |
| 26.09.2025 | 44,26 | 44,59 | 43,48 | 43,62 | -0,75% | 405,00 |
| 25.09.2025 | 45,10 | 45,13 | 43,87 | 43,95 | -2,58% | 83,00 |
| 24.09.2025 | 45,95 | 46,28 | 45,11 | 45,11 | -1,82% | 135,00 |
| 23.09.2025 | 46,44 | 47,05 | 45,78 | 45,95 | -1,53% | 787,00 |
| 22.09.2025 | 48,70 | 48,70 | 45,87 | 46,66 | -4,45% | 679,00 |
| 19.09.2025 | 48,92 | 49,19 | 48,24 | 48,84 | 0,08% | 200,00 |
| 18.09.2025 | 49,72 | 50,32 | 48,59 | 48,80 | -1,44% | 484,00 |
| 17.09.2025 | 48,77 | 50,45 | 48,73 | 49,51 | 1,90% | 410,00 |
| 16.09.2025 | 50,25 | 50,43 | 47,82 | 48,59 | -3,27% | 321,00 |
| 15.09.2025 | 54,08 | 54,33 | 49,78 | 50,23 | -8,89% | 827,00 |
| 12.09.2025 | 54,46 | 56,58 | 54,28 | 55,13 | 2,87% | 3.214,00 |
| 11.09.2025 | 53,34 | 54,25 | 52,40 | 53,59 | 0,32% | - |
| 10.09.2025 | 53,14 | 53,79 | 52,66 | 53,42 | 0,15% | 2,00 |
| 09.09.2025 | 54,14 | 54,34 | 52,42 | 53,34 | -1,20% | 623,00 |
| 08.09.2025 | 53,92 | 54,45 | 53,34 | 53,99 | 0,32% | - |
| 05.09.2025 | 53,86 | 54,56 | 53,20 | 53,82 | -0,13% | 248,00 |
| 04.09.2025 | 53,60 | 56,10 | 53,54 | 53,89 | 0,48% | 270,00 |
| 03.09.2025 | 53,64 | 55,73 | 53,41 | 53,63 | -0,33% | 134,00 |
| 02.09.2025 | 53,85 | 53,96 | 52,75 | 53,81 | -0,02% | 646,00 |
| 01.09.2025 | 53,70 | 53,86 | 53,46 | 53,82 | 0,32% | 31,00 |
| 29.08.2025 | 54,08 | 54,18 | 52,94 | 53,65 | -0,78% | 214,00 |
| 28.08.2025 | 53,15 | 54,26 | 52,89 | 54,07 | 1,81% | 264,00 |
| 27.08.2025 | 51,94 | 53,35 | 51,91 | 53,11 | 2,49% | 123,00 |
| 26.08.2025 | 51,55 | 52,10 | 51,42 | 51,82 | 0,25% | 62,00 |
| 25.08.2025 | 50,82 | 52,03 | 50,46 | 51,69 | 2,15% | 1.999,00 |
| 22.08.2025 | 47,41 | 50,76 | 47,27 | 50,60 | 7,18% | - |
| 21.08.2025 | 48,01 | 48,10 | 47,06 | 47,21 | -1,80% | 37,00 |
| 20.08.2025 | 48,98 | 49,11 | 47,69 | 48,08 | -2,03% | 52,00 |
| 19.08.2025 | 49,18 | 50,60 | 49,00 | 49,07 | -0,33% | 2,00 |
| 18.08.2025 | 49,05 | 49,74 | 48,66 | 49,23 | 0,38% | 1.082,00 |
| 15.08.2025 | 49,15 | 49,29 | 48,55 | 49,05 | 0,42% | - |
| 14.08.2025 | 49,29 | 49,51 | 48,48 | 48,84 | -1,20% | - |
| 13.08.2025 | 48,06 | 49,64 | 47,39 | 49,44 | 2,74% | 651,00 |
| 12.08.2025 | 44,05 | 48,46 | 44,03 | 48,12 | 9,19% | 613,00 |
| 11.08.2025 | 44,91 | 45,34 | 43,76 | 44,07 | -2,01% | 9,00 |
| 08.08.2025 | 45,75 | 46,04 | 44,83 | 44,97 | -1,61% | - |
| 07.08.2025 | 46,27 | 46,93 | 45,39 | 45,71 | -1,32% | 62,00 |
| 06.08.2025 | 46,14 | 46,60 | 45,42 | 46,32 | 0,83% | 50,00 |
| 05.08.2025 | 45,60 | 46,09 | 44,63 | 45,94 | 1,10% | - |
| 04.08.2025 | 44,55 | 45,51 | 44,49 | 45,44 | 2,26% | 425,00 |
| 01.08.2025 | 46,22 | 46,22 | 43,32 | 44,43 | -4,21% | - |
| 31.07.2025 | 46,72 | 47,42 | 46,13 | 46,39 | -0,70% | 110,00 |
| 30.07.2025 | 46,92 | 47,61 | 46,04 | 46,71 | -0,20% | 60,00 |
| 29.07.2025 | 46,87 | 48,66 | 46,49 | 46,81 | -0,13% | 306,00 |
| 28.07.2025 | 44,57 | 46,91 | 44,51 | 46,87 | 5,54% | 390,00 |
| 25.07.2025 | 43,54 | 45,04 | 43,27 | 44,41 | 2,74% | 142,00 |
| 24.07.2025 | 45,32 | 46,17 | 43,20 | 43,22 | -5,46% | 252,00 |
| 23.07.2025 | 45,23 | 46,18 | 45,10 | 45,72 | 1,22% | 499,00 |
| 22.07.2025 | 45,01 | 45,47 | 44,27 | 45,17 | 0,33% | - |
| 21.07.2025 | 45,07 | 46,16 | 44,96 | 45,02 | -1,51% | - |