53,210€
-1,44%
Echtzeit-Aktienkurs Alaska Air Group
Bid:
Ask:
Aktienkurse zur Alaska Air Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.07.2025 | 45,82 | 46,13 | 44,93 | 45,71 | -0,24% | 50,00 |
| 17.07.2025 | 44,38 | 46,51 | 44,35 | 45,82 | 3,20% | 653,00 |
| 16.07.2025 | 44,32 | 45,27 | 43,53 | 44,40 | -0,26% | 116,00 |
| 15.07.2025 | 45,35 | 45,72 | 44,51 | 44,51 | -1,88% | 1.263,00 |
| 14.07.2025 | 44,78 | 45,55 | 44,59 | 45,37 | 0,93% | - |
| 11.07.2025 | 46,21 | 46,28 | 44,92 | 44,95 | -3,00% | 227,00 |
| 10.07.2025 | 42,23 | 47,20 | 42,17 | 46,34 | 9,22% | 603,00 |
| 09.07.2025 | 42,92 | 43,57 | 41,89 | 42,43 | -0,63% | 265,00 |
| 08.07.2025 | 43,07 | 44,54 | 42,54 | 42,70 | -1,17% | 717,00 |
| 07.07.2025 | 43,28 | 45,21 | 42,63 | 43,20 | 0,17% | 678,00 |
| 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 |