46,385€
-0,91%
Echtzeit-Aktienkurs Alaska Air Group Inc.
Bid:
Ask:
Aktienkurse zur Alaska Air Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 46,60 | 46,82 | 46,55 | 46,68 | -0,28% | 233,00 |
| 26.02.2026 | 45,86 | 47,68 | 45,86 | 46,81 | 1,82% | 274,00 |
| 25.02.2026 | 44,49 | 46,54 | 44,31 | 45,98 | 3,04% | 596,00 |
| 24.02.2026 | 43,06 | 45,51 | 42,83 | 44,62 | 4,34% | - |
| 23.02.2026 | 44,23 | 44,67 | 42,47 | 42,77 | -4,08% | 517,00 |
| 20.02.2026 | 44,42 | 45,19 | 43,77 | 44,59 | 0,07% | 183,00 |
| 19.02.2026 | 47,38 | 47,38 | 44,35 | 44,56 | -6,41% | - |
| 18.02.2026 | 48,22 | 49,08 | 46,11 | 47,61 | -1,94% | 1.010,00 |
| 17.02.2026 | 46,45 | 48,92 | 46,41 | 48,55 | 4,02% | - |
| 16.02.2026 | 46,65 | 46,90 | 46,60 | 46,67 | -0,03% | 9,00 |
| 13.02.2026 | 46,77 | 47,81 | 45,76 | 46,69 | -0,34% | 486,00 |
| 12.02.2026 | 48,58 | 49,97 | 45,99 | 46,85 | -3,14% | 180,00 |
| 11.02.2026 | 49,74 | 50,73 | 48,14 | 48,37 | -2,80% | 50,00 |
| 10.02.2026 | 50,45 | 50,66 | 49,56 | 49,76 | -1,72% | 521,00 |
| 09.02.2026 | 50,21 | 50,95 | 49,25 | 50,63 | 0,12% | 1.527,00 |
| 06.02.2026 | 46,76 | 50,67 | 46,73 | 50,57 | 7,88% | 416,00 |
| 05.02.2026 | 47,47 | 47,64 | 46,09 | 46,88 | -1,03% | 213,00 |
| 04.02.2026 | 46,65 | 47,57 | 45,58 | 47,37 | 1,53% | 533,00 |
| 03.02.2026 | 44,58 | 47,64 | 44,53 | 46,65 | 4,88% | 820,00 |
| 02.02.2026 | 42,51 | 44,70 | 42,44 | 44,48 | 4,17% | 25,00 |
| 30.01.2026 | 44,24 | 44,72 | 42,16 | 42,70 | -3,71% | 81,00 |
| 29.01.2026 | 43,69 | 44,86 | 43,65 | 44,35 | 1,50% | 86,00 |
| 28.01.2026 | 43,17 | 44,90 | 43,08 | 43,69 | 1,76% | - |
| 27.01.2026 | 41,91 | 43,71 | 41,49 | 42,94 | 3,22% | 1.662,00 |
| 26.01.2026 | 43,04 | 43,05 | 41,59 | 41,60 | -3,31% | 1.947,00 |
| 23.01.2026 | 41,31 | 44,29 | 40,17 | 43,02 | 4,08% | 1.756,00 |
| 22.01.2026 | 42,06 | 42,49 | 40,37 | 41,34 | -1,21% | 1.450,00 |
| 21.01.2026 | 41,18 | 42,71 | 40,71 | 41,84 | 3,39% | - |
| 20.01.2026 | 42,39 | 42,39 | 40,29 | 40,47 | -5,21% | - |
| 19.01.2026 | 42,68 | 42,78 | 42,64 | 42,70 | -1,23% | - |
| 16.01.2026 | 42,84 | 43,25 | 41,94 | 43,23 | 0,89% | - |
| 15.01.2026 | 41,03 | 43,07 | 41,01 | 42,85 | 4,36% | - |
| 14.01.2026 | 40,99 | 41,35 | 39,84 | 41,06 | 0,21% | - |
| 13.01.2026 | 41,75 | 42,01 | 40,44 | 40,97 | -1,60% | 5.424,00 |
| 12.01.2026 | 42,65 | 42,66 | 41,33 | 41,64 | -2,64% | - |
| 09.01.2026 | 41,71 | 43,19 | 41,69 | 42,77 | 2,52% | 15,00 |
| 08.01.2026 | 42,54 | 42,75 | 41,52 | 41,72 | -3,50% | 274,00 |
| 07.01.2026 | 43,41 | 44,24 | 42,53 | 43,23 | -0,79% | - |
| 06.01.2026 | 44,28 | 44,82 | 43,19 | 43,58 | -1,97% | 277,00 |
| 05.01.2026 | 44,14 | 45,13 | 43,95 | 44,45 | 0,89% | 194,00 |
| 02.01.2026 | 42,82 | 44,41 | 42,80 | 44,06 | 3,27% | 272,00 |
| 30.12.2025 | 42,68 | 42,69 | 42,66 | 42,67 | -0,39% | - |
| 29.12.2025 | 43,72 | 43,88 | 42,69 | 42,83 | -1,30% | 225,00 |
| 23.12.2025 | 45,34 | 45,37 | 43,37 | 43,40 | -4,64% | 54,00 |
| 22.12.2025 | 44,42 | 45,68 | 44,27 | 45,51 | 2,53% | 708,00 |
| 19.12.2025 | 44,15 | 44,84 | 43,42 | 44,38 | -0,08% | 26,00 |
| 18.12.2025 | 43,62 | 44,99 | 43,59 | 44,42 | 1,61% | - |
| 17.12.2025 | 44,77 | 45,06 | 43,55 | 43,71 | -2,42% | 20,00 |
| 16.12.2025 | 44,04 | 45,13 | 43,67 | 44,80 | 0,99% | - |
| 15.12.2025 | 43,98 | 44,48 | 43,41 | 44,36 | 1,59% | 1.046,00 |
| 12.12.2025 | 44,86 | 45,85 | 43,66 | 43,66 | -2,76% | - |
| 11.12.2025 | 44,01 | 44,94 | 43,85 | 44,90 | 1,69% | 5,00 |
| 10.12.2025 | 42,61 | 44,29 | 42,51 | 44,16 | 3,03% | 140,00 |
| 09.12.2025 | 42,26 | 43,33 | 42,05 | 42,86 | 1,04% | - |
| 08.12.2025 | 42,60 | 42,77 | 41,57 | 42,42 | -0,64% | 2.710,00 |
| 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 |