51,250€
1,89%
Echtzeit-Aktienkurs Alaska Air Group Inc.
Bid:
Ask:
Aktienkurse zur Alaska Air Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 47,32 | 47,99 | 46,99 | 47,57 | 0,69% | 10,00 |
| 07.11.2024 | 48,12 | 48,20 | 47,25 | 47,25 | -1,92% | 96,00 |
| 06.11.2024 | 46,17 | 48,35 | 46,14 | 48,17 | 8,50% | 890,00 |
| 05.11.2024 | 43,48 | 44,67 | 43,21 | 44,40 | 2,16% | 177,00 |
| 04.11.2024 | 45,19 | 45,63 | 43,46 | 43,46 | -4,38% | 54,00 |
| 01.11.2024 | 44,62 | 45,54 | 44,29 | 45,45 | 1,81% | 64,00 |
| 31.10.2024 | 43,16 | 46,18 | 41,50 | 44,64 | 3,04% | 18.520,00 |
| 30.10.2024 | 43,38 | 43,82 | 43,17 | 43,32 | -0,30% | - |
| 29.10.2024 | 43,55 | 43,99 | 42,97 | 43,45 | -0,23% | 60,00 |
| 28.10.2024 | 42,34 | 43,85 | 42,29 | 43,55 | 3,27% | 40,00 |
| 25.10.2024 | 42,13 | 42,44 | 41,93 | 42,17 | 0,19% | 120,00 |
| 24.10.2024 | 42,40 | 43,11 | 41,81 | 42,09 | -0,89% | - |
| 23.10.2024 | 42,44 | 42,64 | 42,07 | 42,47 | -0,23% | 118,00 |
| 22.10.2024 | 42,60 | 42,62 | 42,03 | 42,57 | 0,04% | - |
| 21.10.2024 | 41,37 | 42,76 | 41,18 | 42,56 | 2,84% | 522,00 |
| 18.10.2024 | 42,10 | 42,31 | 41,19 | 41,38 | -1,79% | 180,00 |
| 17.10.2024 | 42,74 | 43,31 | 41,89 | 42,14 | -1,53% | 178,00 |
| 16.10.2024 | 41,66 | 43,15 | 41,47 | 42,79 | 2,69% | 253,00 |
| 15.10.2024 | 41,07 | 42,43 | 41,07 | 41,67 | 1,68% | 382,00 |
| 14.10.2024 | 40,83 | 41,22 | 40,49 | 40,98 | 0,37% | 121,00 |
| 11.10.2024 | 39,27 | 40,91 | 39,14 | 40,83 | 3,71% | 10,00 |
| 10.10.2024 | 39,09 | 39,59 | 38,15 | 39,37 | 0,81% | 142,00 |
| 09.10.2024 | 38,90 | 39,87 | 38,80 | 39,06 | 0,14% | 55,00 |
| 08.10.2024 | 38,73 | 39,45 | 38,63 | 39,00 | 0,49% | 582,00 |
| 07.10.2024 | 38,71 | 38,88 | 38,04 | 38,81 | 0,32% | - |
| 04.10.2024 | 39,12 | 39,99 | 38,06 | 38,69 | -0,06% | - |
| 03.10.2024 | 39,99 | 40,01 | 38,47 | 38,71 | -3,23% | 151,00 |
| 02.10.2024 | 40,67 | 40,91 | 39,81 | 40,00 | -1,84% | 104,00 |
| 01.10.2024 | 40,55 | 40,90 | 39,93 | 40,75 | 0,32% | 323,00 |
| 30.09.2024 | 40,29 | 40,86 | 38,79 | 40,62 | 0,92% | 256,00 |
| 27.09.2024 | 39,86 | 40,44 | 39,77 | 40,25 | 1,23% | - |
| 26.09.2024 | 38,21 | 39,80 | 38,18 | 39,76 | 4,19% | 233,00 |
| 25.09.2024 | 37,06 | 38,44 | 37,06 | 38,16 | 2,48% | 300,00 |
| 24.09.2024 | 37,50 | 38,12 | 36,92 | 37,24 | -0,76% | 540,00 |
| 23.09.2024 | 35,91 | 37,81 | 35,85 | 37,52 | 4,76% | 85,00 |
| 20.09.2024 | 35,41 | 35,89 | 35,11 | 35,82 | 1,04% | - |
| 19.09.2024 | 35,95 | 36,67 | 35,30 | 35,45 | -1,01% | 246,00 |
| 18.09.2024 | 36,88 | 37,00 | 35,66 | 35,81 | -2,76% | 880,00 |
| 17.09.2024 | 37,13 | 38,00 | 36,71 | 36,82 | -0,93% | - |
| 16.09.2024 | 37,53 | 37,56 | 36,93 | 37,17 | -0,91% | - |
| 13.09.2024 | 35,91 | 37,93 | 35,90 | 37,51 | 4,02% | - |
| 12.09.2024 | 35,92 | 37,87 | 35,32 | 36,06 | 0,57% | 1.206,00 |
| 11.09.2024 | 35,61 | 36,16 | 35,36 | 35,85 | -0,95% | - |
| 10.09.2024 | 36,00 | 36,24 | 35,54 | 36,20 | 0,33% | 205,00 |
| 09.09.2024 | 34,03 | 36,08 | 34,03 | 36,08 | 6,40% | 832,00 |
| 06.09.2024 | 34,04 | 34,56 | 33,41 | 33,91 | -0,40% | 245,00 |
| 05.09.2024 | 32,58 | 35,34 | 32,48 | 34,04 | 4,31% | 93,00 |
| 04.09.2024 | 32,34 | 33,00 | 32,22 | 32,64 | 0,43% | 20,00 |
| 03.09.2024 | 32,61 | 33,10 | 32,35 | 32,50 | -0,40% | 192,00 |
| 02.09.2024 | 32,68 | 32,73 | 32,54 | 32,63 | -0,24% | 161,00 |
| 30.08.2024 | 32,35 | 32,79 | 32,32 | 32,71 | 0,99% | 93,00 |
| 29.08.2024 | 32,20 | 32,71 | 32,18 | 32,39 | 0,86% | - |
| 28.08.2024 | 32,11 | 32,47 | 31,87 | 32,11 | 0,16% | - |
| 27.08.2024 | 31,60 | 32,20 | 31,45 | 32,06 | 1,34% | 74,00 |
| 26.08.2024 | 31,94 | 32,38 | 31,62 | 31,64 | -0,97% | - |
| 23.08.2024 | 31,12 | 32,04 | 31,00 | 31,95 | 2,82% | 18,00 |
| 22.08.2024 | 31,41 | 31,51 | 30,99 | 31,07 | -0,94% | 2,00 |
| 21.08.2024 | 31,49 | 31,71 | 31,24 | 31,37 | -0,16% | 6,00 |
| 20.08.2024 | 31,57 | 31,93 | 31,26 | 31,42 | -0,33% | - |
| 19.08.2024 | 31,48 | 31,79 | 31,45 | 31,52 | -0,24% | - |
| 16.08.2024 | 32,20 | 32,33 | 31,57 | 31,60 | -1,73% | 998,00 |
| 15.08.2024 | 31,65 | 32,74 | 31,61 | 32,15 | 1,84% | - |
| 14.08.2024 | 32,32 | 32,45 | 31,51 | 31,57 | -2,32% | - |
| 13.08.2024 | 31,68 | 32,39 | 31,44 | 32,32 | 2,05% | 107,00 |
| 12.08.2024 | 31,77 | 32,03 | 31,56 | 31,67 | -0,31% | 200,00 |
| 09.08.2024 | 31,66 | 31,94 | 31,54 | 31,77 | 0,30% | 52,00 |
| 08.08.2024 | 30,59 | 31,68 | 30,49 | 31,68 | 3,34% | 530,00 |
| 07.08.2024 | 31,01 | 31,52 | 30,60 | 30,65 | -0,24% | 102,00 |
| 06.08.2024 | 30,40 | 31,18 | 29,91 | 30,73 | 2,47% | 200,00 |
| 05.08.2024 | 31,14 | 31,24 | 29,40 | 29,99 | -5,22% | 1.183,00 |
| 02.08.2024 | 33,44 | 33,47 | 31,60 | 31,64 | -6,09% | 105,00 |
| 01.08.2024 | 34,77 | 35,29 | 33,38 | 33,69 | -2,80% | 34,00 |
| 31.07.2024 | 35,61 | 35,80 | 34,60 | 34,66 | -2,68% | 275,00 |
| 30.07.2024 | 35,84 | 36,61 | 35,61 | 35,61 | -0,57% | - |
| 29.07.2024 | 36,48 | 36,67 | 35,71 | 35,82 | -1,50% | - |
| 26.07.2024 | 35,74 | 36,51 | 35,51 | 36,36 | 2,11% | 141,00 |
| 25.07.2024 | 34,96 | 36,03 | 34,53 | 35,61 | 1,99% | 259,00 |
| 24.07.2024 | 35,00 | 35,73 | 34,84 | 34,92 | -0,26% | 76,00 |
| 23.07.2024 | 35,53 | 36,14 | 34,96 | 35,01 | -1,74% | 177,00 |
| 22.07.2024 | 34,86 | 35,71 | 34,32 | 35,63 | 2,12% | 769,00 |
| 19.07.2024 | 34,24 | 35,09 | 33,62 | 34,89 | 2,03% | 100,00 |
| 18.07.2024 | 36,39 | 36,53 | 33,67 | 34,19 | -6,46% | 960,00 |
| 17.07.2024 | 37,12 | 37,12 | 36,34 | 36,55 | -1,88% | 324,00 |
| 16.07.2024 | 35,35 | 37,29 | 35,22 | 37,25 | 5,75% | 1,00 |
| 15.07.2024 | 35,34 | 35,58 | 34,88 | 35,23 | 0,16% | 1,00 |
| 12.07.2024 | 35,02 | 35,24 | 34,52 | 35,17 | 0,86% | - |
| 11.07.2024 | 34,22 | 34,88 | 32,47 | 34,87 | 1,88% | 1.696,00 |
| 10.07.2024 | 34,54 | 35,10 | 34,16 | 34,23 | -1,00% | 26,00 |
| 09.07.2024 | 35,35 | 35,43 | 34,42 | 34,57 | -2,01% | 150,00 |
| 08.07.2024 | 35,35 | 35,84 | 35,20 | 35,28 | -0,45% | 150,00 |
| 05.07.2024 | 37,02 | 37,58 | 35,43 | 35,44 | -4,31% | - |
| 04.07.2024 | 37,10 | 37,19 | 37,04 | 37,04 | -0,60% | - |
| 03.07.2024 | 36,97 | 37,37 | 36,67 | 37,26 | 0,81% | 152,00 |
| 02.07.2024 | 37,35 | 37,45 | 36,69 | 36,96 | -0,96% | 52,00 |
| 01.07.2024 | 37,63 | 37,81 | 36,77 | 37,32 | -1,05% | 70,00 |