40,460€
-2,86%
Echtzeit-Aktienkurs Alaska Air Group Inc.
Bid:
Ask:
Aktienkurse zur Alaska Air Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 42,05 | 42,05 | 40,25 | 40,49 | -2,79% | 812,00 |
| 03.04.2025 | 44,23 | 44,34 | 41,53 | 41,65 | -11,75% | 820,00 |
| 02.04.2025 | 45,38 | 47,21 | 44,49 | 47,20 | 3,90% | 444,00 |
| 01.04.2025 | 45,45 | 45,66 | 43,23 | 45,43 | -0,26% | 86,00 |
| 31.03.2025 | 46,44 | 46,59 | 43,84 | 45,55 | -1,67% | 351,00 |
| 28.03.2025 | 48,58 | 48,67 | 46,26 | 46,32 | -4,66% | 79,00 |
| 27.03.2025 | 50,04 | 50,07 | 48,47 | 48,59 | -2,91% | - |
| 26.03.2025 | 49,86 | 50,54 | 49,37 | 50,04 | 0,25% | 944,00 |
| 25.03.2025 | 50,10 | 51,15 | 49,79 | 49,92 | -0,65% | 262,00 |
| 24.03.2025 | 49,05 | 50,44 | 49,00 | 50,24 | 2,99% | 897,00 |
| 21.03.2025 | 48,78 | 48,95 | 47,52 | 48,78 | 0,15% | 8,00 |
| 20.03.2025 | 49,78 | 50,21 | 48,47 | 48,71 | -2,14% | 273,00 |
| 19.03.2025 | 48,12 | 49,77 | 47,93 | 49,77 | 4,03% | - |
| 18.03.2025 | 50,44 | 50,56 | 47,50 | 47,84 | -5,27% | 309,00 |
| 17.03.2025 | 49,28 | 50,71 | 48,83 | 50,50 | 1,92% | 282,00 |
| 14.03.2025 | 48,68 | 49,63 | 48,14 | 49,55 | 2,25% | 352,00 |
| 13.03.2025 | 49,30 | 49,62 | 47,08 | 48,46 | -1,67% | 245,00 |
| 12.03.2025 | 49,18 | 49,85 | 47,08 | 49,29 | 0,27% | 344,00 |
| 11.03.2025 | 48,71 | 51,24 | 48,51 | 49,15 | 2,79% | - |
| 10.03.2025 | 55,42 | 55,61 | 47,82 | 47,82 | -14,39% | 425,00 |
| 07.03.2025 | 57,59 | 57,73 | 53,26 | 55,85 | -3,22% | 493,00 |
| 06.03.2025 | 61,38 | 61,39 | 57,54 | 57,71 | -5,89% | 217,00 |
| 05.03.2025 | 61,85 | 62,06 | 60,28 | 61,32 | -0,03% | 278,00 |
| 04.03.2025 | 66,78 | 66,78 | 61,16 | 61,34 | -7,91% | 742,00 |
| 03.03.2025 | 69,51 | 70,34 | 65,72 | 66,61 | -4,34% | 48,00 |
| 28.02.2025 | 68,35 | 70,01 | 68,11 | 69,63 | 2,05% | 30,00 |
| 27.02.2025 | 69,03 | 70,37 | 67,60 | 68,23 | -0,70% | 27,00 |
| 26.02.2025 | 68,19 | 70,36 | 67,92 | 68,71 | 1,12% | 33,00 |
| 25.02.2025 | 69,24 | 69,48 | 66,12 | 67,95 | -1,69% | 385,00 |
| 24.02.2025 | 67,70 | 69,59 | 66,96 | 69,12 | 3,26% | 299,00 |
| 21.02.2025 | 71,82 | 72,32 | 66,52 | 66,94 | -6,72% | 172,00 |
| 20.02.2025 | 73,34 | 73,78 | 70,92 | 71,76 | -2,38% | 142,00 |
| 19.02.2025 | 72,10 | 74,92 | 71,68 | 73,51 | 1,91% | 336,00 |
| 18.02.2025 | 72,62 | 72,84 | 71,36 | 72,13 | -0,47% | 32,00 |
| 17.02.2025 | 72,29 | 72,62 | 72,20 | 72,47 | 0,50% | 36,00 |
| 14.02.2025 | 69,44 | 72,12 | 68,79 | 72,11 | 3,89% | 103,00 |
| 13.02.2025 | 70,84 | 72,27 | 66,50 | 69,41 | -2,17% | 288,00 |
| 12.02.2025 | 70,30 | 71,98 | 69,74 | 70,95 | 0,97% | 15,00 |
| 11.02.2025 | 72,64 | 72,74 | 70,19 | 70,27 | -3,57% | 65,00 |
| 10.02.2025 | 73,74 | 74,15 | 71,94 | 72,87 | -0,94% | 199,00 |
| 07.02.2025 | 71,68 | 73,93 | 71,28 | 73,56 | 2,77% | 136,00 |
| 06.02.2025 | 72,20 | 72,85 | 71,01 | 71,58 | -0,32% | 228,00 |
| 05.02.2025 | 72,50 | 72,93 | 71,34 | 71,81 | -1,32% | 87,00 |
| 04.02.2025 | 71,30 | 73,18 | 70,94 | 72,77 | 1,79% | 602,00 |
| 03.02.2025 | 70,46 | 72,84 | 69,26 | 71,49 | 1,39% | 751,00 |
| 31.01.2025 | 71,78 | 72,48 | 70,32 | 70,51 | -1,48% | 968,00 |
| 30.01.2025 | 69,44 | 71,73 | 68,77 | 71,57 | 3,28% | 81,00 |
| 29.01.2025 | 68,41 | 69,94 | 68,22 | 69,30 | 1,24% | 340,00 |
| 28.01.2025 | 67,29 | 68,53 | 67,15 | 68,45 | 1,72% | 426,00 |
| 27.01.2025 | 66,34 | 68,14 | 65,82 | 67,29 | 1,02% | 141,00 |
| 24.01.2025 | 65,62 | 66,90 | 64,46 | 66,61 | 0,94% | 246,00 |
| 23.01.2025 | 66,57 | 68,88 | 65,10 | 65,99 | 1,93% | 876,00 |
| 22.01.2025 | 67,32 | 67,37 | 64,35 | 64,74 | -1,88% | 474,00 |
| 21.01.2025 | 64,17 | 65,98 | 64,10 | 65,98 | 3,30% | 170,00 |
| 20.01.2025 | 64,38 | 64,58 | 63,82 | 63,87 | -1,10% | 227,00 |
| 17.01.2025 | 65,62 | 66,40 | 64,35 | 64,58 | -1,40% | 63,00 |
| 16.01.2025 | 65,00 | 65,56 | 63,94 | 65,50 | 1,16% | 139,00 |
| 15.01.2025 | 65,56 | 66,56 | 64,70 | 64,75 | -1,11% | - |
| 14.01.2025 | 64,94 | 66,38 | 64,94 | 65,48 | 0,72% | 155,00 |
| 13.01.2025 | 66,64 | 66,80 | 64,01 | 65,01 | -2,28% | 1.127,00 |
| 10.01.2025 | 64,35 | 67,88 | 64,17 | 66,53 | 3,44% | 949,00 |
| 09.01.2025 | 64,28 | 64,38 | 64,13 | 64,32 | 0,09% | 122,00 |
| 08.01.2025 | 63,40 | 64,75 | 62,88 | 64,26 | 1,53% | 472,00 |
| 07.01.2025 | 61,89 | 64,17 | 61,72 | 63,29 | 2,10% | 333,00 |
| 06.01.2025 | 62,03 | 63,36 | 61,52 | 61,99 | -0,02% | 112,00 |
| 03.01.2025 | 62,67 | 62,78 | 61,03 | 62,00 | -0,99% | - |
| 02.01.2025 | 62,22 | 63,34 | 62,15 | 62,62 | 0,22% | 437,00 |
| 30.12.2024 | 62,95 | 63,11 | 62,42 | 62,48 | -0,98% | 49,00 |
| 27.12.2024 | 64,34 | 64,36 | 62,56 | 63,10 | -2,58% | 514,00 |
| 23.12.2024 | 64,10 | 64,85 | 63,10 | 64,77 | 2,29% | 643,00 |
| 20.12.2024 | 62,52 | 64,03 | 61,98 | 63,32 | 0,99% | 234,00 |
| 19.12.2024 | 60,21 | 62,93 | 60,10 | 62,70 | 4,00% | 234,00 |
| 18.12.2024 | 60,24 | 61,94 | 60,15 | 60,29 | 0,15% | 280,00 |
| 17.12.2024 | 60,24 | 60,52 | 59,48 | 60,20 | -0,13% | 202,00 |
| 16.12.2024 | 59,57 | 60,36 | 59,21 | 60,28 | 1,01% | 443,00 |
| 13.12.2024 | 60,63 | 60,73 | 59,24 | 59,68 | -1,36% | 776,00 |
| 12.12.2024 | 60,85 | 62,51 | 60,29 | 60,50 | -1,00% | 1.463,00 |
| 11.12.2024 | 58,23 | 62,21 | 58,20 | 61,11 | 5,20% | 851,00 |
| 10.12.2024 | 51,27 | 60,16 | 51,27 | 58,09 | 13,19% | 1.346,00 |
| 09.12.2024 | 51,49 | 51,85 | 50,63 | 51,32 | -0,35% | 224,00 |
| 06.12.2024 | 52,81 | 53,22 | 51,24 | 51,50 | -2,57% | 500,00 |
| 05.12.2024 | 51,73 | 53,87 | 51,52 | 52,86 | 2,14% | 510,00 |
| 04.12.2024 | 50,11 | 52,12 | 50,08 | 51,75 | 3,54% | 112,00 |
| 03.12.2024 | 50,63 | 51,04 | 49,94 | 49,98 | -1,23% | 298,00 |
| 02.12.2024 | 49,97 | 50,85 | 49,49 | 50,60 | 1,61% | 1,00 |
| 29.11.2024 | 49,95 | 50,30 | 49,66 | 49,80 | -0,50% | - |
| 28.11.2024 | 49,99 | 50,07 | 49,95 | 50,05 | 0,56% | - |
| 27.11.2024 | 50,53 | 50,69 | 49,72 | 49,77 | -1,45% | - |
| 26.11.2024 | 50,78 | 51,54 | 50,50 | 50,50 | -0,82% | 150,00 |
| 25.11.2024 | 50,30 | 51,34 | 50,13 | 50,92 | 1,05% | 371,00 |
| 22.11.2024 | 50,05 | 50,62 | 49,92 | 50,39 | 1,00% | 40,00 |
| 21.11.2024 | 50,04 | 50,78 | 49,72 | 49,89 | -0,87% | - |
| 20.11.2024 | 50,47 | 50,70 | 49,52 | 50,33 | 0,48% | 674,00 |
| 19.11.2024 | 49,90 | 50,25 | 48,97 | 50,09 | 0,46% | 80,00 |
| 18.11.2024 | 51,22 | 51,36 | 49,72 | 49,86 | -2,62% | 42,00 |
| 15.11.2024 | 49,92 | 51,21 | 49,73 | 51,20 | 1,79% | 7,00 |
| 14.11.2024 | 48,92 | 50,80 | 48,91 | 50,30 | 2,78% | 195,00 |
| 13.11.2024 | 48,37 | 49,70 | 48,23 | 48,94 | 1,13% | 1.022,00 |
| 12.11.2024 | 48,72 | 48,94 | 47,78 | 48,40 | -0,60% | 590,00 |
| 11.11.2024 | 47,71 | 48,98 | 47,51 | 48,69 | 2,34% | 840,00 |