43,125€
-0,76%
Echtzeit-Aktienkurs Alaska Air Group Inc.
Bid:
Ask:
Aktienkurse zur Alaska Air Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 43,19 | 43,20 | 43,00 | 43,13 | -0,76% | 238,00 |
| 03.07.2025 | 43,17 | 44,32 | 43,09 | 43,46 | 0,98% | 36,00 |
| 02.07.2025 | 42,66 | 43,52 | 42,34 | 43,04 | 1,07% | 195,00 |
| 01.07.2025 | 42,07 | 42,69 | 41,46 | 42,58 | 1,37% | 331,00 |
| 30.06.2025 | 42,37 | 42,39 | 41,59 | 42,01 | -0,47% | 152,00 |
| 27.06.2025 | 42,02 | 42,47 | 41,27 | 42,21 | 0,80% | 55,00 |
| 26.06.2025 | 41,71 | 42,30 | 41,55 | 41,87 | 0,46% | - |
| 25.06.2025 | 42,71 | 42,81 | 41,48 | 41,68 | -2,37% | - |
| 24.06.2025 | 42,23 | 43,31 | 41,76 | 42,69 | 3,43% | - |
| 23.06.2025 | 40,70 | 41,79 | 39,68 | 41,28 | 1,35% | 464,00 |
| 20.06.2025 | 40,56 | 41,42 | 40,38 | 40,73 | 0,77% | 376,00 |
| 19.06.2025 | 40,81 | 40,82 | 40,42 | 40,42 | -0,99% | - |
| 18.06.2025 | 40,62 | 41,38 | 40,46 | 40,82 | 0,33% | 251,00 |
| 17.06.2025 | 42,05 | 42,07 | 40,44 | 40,69 | -3,54% | 347,00 |
| 16.06.2025 | 41,23 | 42,19 | 41,09 | 42,18 | 2,73% | 1,00 |
| 13.06.2025 | 42,49 | 42,68 | 40,91 | 41,06 | -4,10% | 804,00 |
| 12.06.2025 | 42,51 | 43,13 | 41,42 | 42,82 | -0,06% | 118,00 |
| 11.06.2025 | 45,04 | 45,56 | 42,74 | 42,84 | -5,13% | 299,00 |
| 10.06.2025 | 45,28 | 45,76 | 44,73 | 45,16 | -0,34% | 603,00 |
| 09.06.2025 | 45,91 | 46,58 | 45,15 | 45,31 | -1,53% | 35,00 |
| 06.06.2025 | 44,47 | 46,12 | 44,47 | 46,02 | 3,97% | 370,00 |
| 05.06.2025 | 44,77 | 44,95 | 43,95 | 44,26 | -1,21% | - |
| 04.06.2025 | 44,66 | 45,02 | 44,06 | 44,80 | 0,21% | 67,00 |
| 03.06.2025 | 44,42 | 45,17 | 44,27 | 44,71 | 0,47% | - |
| 02.06.2025 | 44,57 | 44,60 | 43,49 | 44,50 | -0,87% | 51,00 |
| 30.05.2025 | 45,97 | 46,07 | 44,54 | 44,89 | -1,97% | 83,00 |
| 29.05.2025 | 46,54 | 46,86 | 45,36 | 45,79 | 0,28% | 366,00 |
| 28.05.2025 | 46,32 | 46,53 | 45,28 | 45,66 | -1,45% | 14,00 |
| 27.05.2025 | 45,45 | 46,73 | 44,71 | 46,33 | 1,05% | 1.356,00 |
| 26.05.2025 | 44,82 | 46,08 | 44,79 | 45,85 | 2,68% | 793,00 |
| 23.05.2025 | 44,23 | 44,77 | 42,65 | 44,65 | 0,53% | 1.179,00 |
| 22.05.2025 | 43,95 | 44,88 | 43,69 | 44,42 | 0,89% | 128,00 |
| 21.05.2025 | 46,04 | 46,09 | 43,92 | 44,03 | -5,17% | 22,00 |
| 20.05.2025 | 47,54 | 48,02 | 46,33 | 46,43 | -2,48% | 30,00 |
| 19.05.2025 | 47,55 | 48,33 | 45,90 | 47,61 | -1,13% | 1.391,00 |
| 16.05.2025 | 47,23 | 48,20 | 46,93 | 48,15 | 1,66% | 218,00 |
| 15.05.2025 | 48,13 | 48,55 | 47,06 | 47,37 | -2,30% | 41,00 |
| 14.05.2025 | 49,07 | 49,52 | 48,07 | 48,48 | -1,24% | 494,00 |
| 13.05.2025 | 48,07 | 49,72 | 47,81 | 49,09 | 1,65% | 421,00 |
| 12.05.2025 | 46,87 | 50,06 | 46,80 | 48,30 | 4,56% | 670,00 |
| 09.05.2025 | 46,98 | 47,32 | 45,91 | 46,19 | -1,70% | 161,00 |
| 08.05.2025 | 44,63 | 47,68 | 44,57 | 46,99 | 6,20% | 774,00 |
| 07.05.2025 | 44,14 | 45,26 | 43,95 | 44,25 | 0,57% | 145,00 |
| 06.05.2025 | 42,91 | 44,35 | 41,92 | 44,00 | 2,30% | 266,00 |
| 05.05.2025 | 41,15 | 43,64 | 40,14 | 43,01 | 3,61% | 730,00 |
| 02.05.2025 | 39,20 | 42,36 | 38,92 | 41,51 | 6,04% | 492,00 |
| 30.04.2025 | 38,34 | 39,22 | 37,07 | 39,14 | 1,95% | 384,00 |
| 29.04.2025 | 37,81 | 38,82 | 37,67 | 38,39 | 1,99% | 464,00 |
| 28.04.2025 | 36,69 | 38,66 | 36,56 | 37,64 | 1,72% | 3,00 |
| 25.04.2025 | 36,80 | 37,22 | 36,21 | 37,01 | 1,65% | 235,00 |
| 24.04.2025 | 37,74 | 38,24 | 35,13 | 36,41 | -10,72% | 532,00 |
| 23.04.2025 | 40,25 | 43,08 | 40,12 | 40,78 | 3,70% | 1.385,00 |
| 22.04.2025 | 37,90 | 39,52 | 37,89 | 39,32 | -0,97% | 317,00 |
| 17.04.2025 | 39,63 | 40,36 | 38,65 | 39,71 | 1,37% | 358,00 |
| 16.04.2025 | 40,35 | 41,05 | 38,29 | 39,17 | -3,58% | - |
| 15.04.2025 | 39,58 | 41,46 | 39,51 | 40,63 | 2,39% | 2,00 |
| 14.04.2025 | 40,39 | 41,32 | 39,10 | 39,68 | -1,60% | 129,00 |
| 11.04.2025 | 39,83 | 40,45 | 38,49 | 40,32 | 1,70% | 217,00 |
| 10.04.2025 | 45,79 | 45,94 | 39,31 | 39,65 | -14,23% | 575,00 |
| 09.04.2025 | 36,39 | 46,49 | 36,27 | 46,22 | 24,00% | 443,00 |
| 08.04.2025 | 40,67 | 41,74 | 36,65 | 37,28 | -7,20% | 341,00 |
| 07.04.2025 | 39,17 | 42,20 | 37,93 | 40,17 | -0,88% | 370,00 |
| 04.04.2025 | 42,05 | 42,05 | 38,60 | 40,52 | -2,71% | 1.196,00 |
| 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 |