41,650€
1,73%
Echtzeit-Aktienkurs Alaska Air Group Inc.
Bid:
Ask:
Aktienkurse zur Alaska Air Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 41,26 | 41,62 | 41,17 | 41,56 | 1,51% | 401,00 |
| 30.07.2026 | 40,13 | 41,13 | 40,04 | 40,94 | 1,39% | 373,00 |
| 29.07.2026 | 42,20 | 42,48 | 40,36 | 40,38 | -5,36% | 549,00 |
| 28.07.2026 | 41,78 | 43,64 | 41,33 | 42,67 | 4,15% | 463,00 |
| 27.07.2026 | 41,50 | 42,38 | 40,77 | 40,97 | 1,09% | 753,00 |
| 24.07.2026 | 39,33 | 41,52 | 39,32 | 40,53 | 3,62% | 200,00 |
| 23.07.2026 | 38,72 | 39,15 | 37,12 | 39,11 | 0,98% | 1.007,00 |
| 22.07.2026 | 39,82 | 40,00 | 36,48 | 38,73 | -2,87% | 1.578,00 |
| 21.07.2026 | 40,51 | 40,98 | 39,76 | 39,88 | -1,38% | - |
| 20.07.2026 | 39,71 | 40,92 | 39,57 | 40,44 | 1,95% | 670,00 |
| 17.07.2026 | 41,32 | 41,52 | 39,54 | 39,66 | -4,57% | 493,00 |
| 16.07.2026 | 41,75 | 42,92 | 41,20 | 41,56 | -0,24% | 700,00 |
| 15.07.2026 | 40,97 | 42,31 | 40,50 | 41,66 | 1,56% | 1.402,00 |
| 14.07.2026 | 41,05 | 41,33 | 40,29 | 41,02 | -0,41% | 924,00 |
| 13.07.2026 | 43,08 | 43,33 | 41,17 | 41,19 | -5,22% | - |
| 10.07.2026 | 43,81 | 44,51 | 42,68 | 43,46 | -0,96% | 1.440,00 |
| 09.07.2026 | 41,70 | 44,21 | 41,49 | 43,88 | 5,77% | - |
| 08.07.2026 | 42,67 | 42,67 | 40,46 | 41,49 | -3,28% | 676,00 |
| 07.07.2026 | 43,95 | 45,48 | 42,59 | 42,89 | -2,54% | 4,00 |
| 06.07.2026 | 44,31 | 45,93 | 43,92 | 44,01 | -0,98% | 904,00 |
| 03.07.2026 | 44,67 | 44,69 | 44,10 | 44,45 | 0,15% | 721,00 |
| 02.07.2026 | 45,00 | 46,66 | 43,88 | 44,38 | -1,60% | 601,00 |
| 01.07.2026 | 45,65 | 46,82 | 45,07 | 45,10 | -1,72% | 1,00 |
| 30.06.2026 | 45,65 | 46,16 | 45,21 | 45,89 | 1,61% | 497,00 |
| 29.06.2026 | 47,21 | 47,21 | 44,11 | 45,17 | -3,41% | 489,00 |
| 26.06.2026 | 46,78 | 47,29 | 46,46 | 46,76 | 0,83% | 1.320,00 |
| 25.06.2026 | 45,40 | 47,70 | 45,39 | 46,38 | 2,01% | 202,00 |
| 24.06.2026 | 43,25 | 46,49 | 43,12 | 45,46 | 4,87% | 22,00 |
| 23.06.2026 | 42,70 | 44,05 | 41,61 | 43,35 | 1,26% | 888,00 |
| 22.06.2026 | 42,90 | 44,10 | 42,62 | 42,81 | -0,29% | - |
| 19.06.2026 | 43,01 | 43,05 | 42,77 | 42,94 | -0,54% | 122,00 |
| 18.06.2026 | 42,27 | 44,26 | 42,26 | 43,17 | 1,59% | 721,00 |
| 17.06.2026 | 42,31 | 43,30 | 42,06 | 42,50 | 0,16% | 102,00 |
| 16.06.2026 | 42,41 | 43,75 | 42,30 | 42,43 | 0,04% | 32,00 |
| 15.06.2026 | 41,85 | 44,23 | 41,84 | 42,41 | 3,55% | 1.105,00 |
| 12.06.2026 | 40,07 | 41,57 | 39,81 | 40,96 | 3,70% | 2.421,00 |
| 11.06.2026 | 36,06 | 39,50 | 36,01 | 39,50 | 8,89% | 279,00 |
| 10.06.2026 | 38,47 | 39,08 | 35,78 | 36,27 | -7,23% | 1.074,00 |
| 09.06.2026 | 36,55 | 39,14 | 36,49 | 39,10 | 5,86% | 22,00 |
| 08.06.2026 | 37,01 | 37,15 | 36,24 | 36,93 | -1,26% | 515,00 |
| 05.06.2026 | 36,74 | 37,79 | 36,56 | 37,40 | 1,91% | 1,00 |
| 04.06.2026 | 36,07 | 36,87 | 35,85 | 36,70 | 0,75% | 1.584,00 |
| 03.06.2026 | 37,61 | 37,86 | 36,27 | 36,43 | -3,70% | 2.771,00 |
| 02.06.2026 | 38,14 | 38,69 | 37,39 | 37,83 | -1,34% | 484,00 |
| 01.06.2026 | 39,59 | 39,73 | 37,35 | 38,34 | -4,88% | 1.521,00 |
| 29.05.2026 | 39,79 | 40,99 | 39,69 | 40,31 | 1,12% | 1.404,00 |
| 28.05.2026 | 39,25 | 40,24 | 37,96 | 39,86 | 2,17% | 2.085,00 |
| 27.05.2026 | 37,60 | 39,71 | 37,56 | 39,02 | 3,47% | 1.655,00 |
| 26.05.2026 | 36,78 | 37,85 | 36,31 | 37,71 | 3,40% | 685,00 |
| 25.05.2026 | 36,30 | 36,52 | 36,29 | 36,47 | 2,07% | 532,00 |
| 22.05.2026 | 35,36 | 35,99 | 34,98 | 35,73 | 1,19% | 536,00 |
| 21.05.2026 | 34,05 | 35,53 | 33,33 | 35,31 | 3,55% | 2.542,00 |
| 20.05.2026 | 31,24 | 34,68 | 31,23 | 34,10 | 9,52% | 2.792,00 |
| 19.05.2026 | 32,04 | 32,16 | 30,88 | 31,13 | -2,05% | 577,00 |
| 18.05.2026 | 31,69 | 33,00 | 31,39 | 31,78 | -0,50% | 664,00 |
| 15.05.2026 | 32,63 | 32,66 | 31,76 | 31,94 | -2,14% | 1.320,00 |
| 14.05.2026 | 33,07 | 33,59 | 32,36 | 32,64 | -0,87% | 32,00 |
| 13.05.2026 | 32,98 | 33,25 | 32,54 | 32,93 | 0,57% | 1.901,00 |
| 12.05.2026 | 33,21 | 33,28 | 32,26 | 32,74 | -1,33% | 570,00 |
| 11.05.2026 | 34,41 | 34,43 | 32,93 | 33,18 | -3,55% | 613,00 |
| 08.05.2026 | 34,42 | 35,07 | 34,23 | 34,40 | -0,49% | 2.026,00 |
| 07.05.2026 | 34,39 | 35,74 | 34,12 | 34,57 | 0,30% | 1.103,00 |
| 06.05.2026 | 33,04 | 35,61 | 32,92 | 34,47 | 4,82% | 2.167,00 |
| 05.05.2026 | 31,74 | 32,88 | 31,68 | 32,88 | 4,23% | 482,00 |
| 04.05.2026 | 32,80 | 33,60 | 31,16 | 31,55 | -5,53% | 1.200,00 |
| 30.04.2026 | 32,65 | 33,88 | 32,61 | 33,39 | 1,85% | 1.264,00 |
| 29.04.2026 | 34,40 | 34,41 | 32,42 | 32,79 | -3,81% | 670,00 |
| 28.04.2026 | 34,77 | 34,99 | 33,91 | 34,09 | -1,62% | 1.598,00 |
| 27.04.2026 | 35,40 | 35,97 | 34,51 | 34,65 | -3,33% | 458,00 |
| 24.04.2026 | 35,16 | 36,47 | 35,12 | 35,84 | 2,69% | 1.190,00 |
| 23.04.2026 | 34,67 | 36,67 | 34,49 | 34,90 | 0,27% | - |
| 22.04.2026 | 35,82 | 36,18 | 34,14 | 34,81 | -1,67% | 7,00 |
| 21.04.2026 | 35,91 | 37,41 | 34,96 | 35,40 | -4,21% | 2.292,00 |
| 20.04.2026 | 37,61 | 38,34 | 36,58 | 36,95 | -4,45% | 754,00 |
| 17.04.2026 | 35,17 | 39,96 | 35,04 | 38,67 | 10,23% | 6.612,00 |
| 16.04.2026 | 36,29 | 36,73 | 34,70 | 35,08 | -3,09% | 1.313,00 |
| 15.04.2026 | 36,20 | 36,90 | 35,57 | 36,20 | 0,01% | 443,00 |
| 14.04.2026 | 34,20 | 36,75 | 34,08 | 36,20 | 6,38% | 711,00 |
| 13.04.2026 | 33,17 | 34,31 | 32,55 | 34,03 | 1,22% | 3.400,00 |
| 10.04.2026 | 34,03 | 34,33 | 33,44 | 33,62 | -1,22% | 162,00 |
| 09.04.2026 | 34,35 | 34,35 | 32,75 | 34,03 | 0,43% | 692,00 |
| 08.04.2026 | 34,22 | 36,85 | 33,85 | 33,89 | 7,03% | 3.925,00 |
| 07.04.2026 | 33,06 | 33,06 | 31,13 | 31,66 | -2,00% | 2.299,00 |
| 02.04.2026 | 31,59 | 32,62 | 30,50 | 32,31 | -0,63% | 2.791,00 |
| 01.04.2026 | 31,90 | 33,46 | 31,89 | 32,51 | 2,20% | 3.728,00 |
| 31.03.2026 | 30,19 | 31,95 | 30,02 | 31,81 | 7,01% | 2.313,00 |
| 30.03.2026 | 31,58 | 31,87 | 28,86 | 29,73 | -5,38% | 2.317,00 |
| 27.03.2026 | 34,11 | 34,13 | 31,16 | 31,42 | -6,64% | 1.516,00 |
| 26.03.2026 | 33,83 | 34,46 | 33,04 | 33,65 | -0,85% | 900,00 |
| 25.03.2026 | 33,71 | 35,02 | 33,41 | 33,94 | 3,59% | 1.364,00 |
| 24.03.2026 | 33,42 | 33,59 | 32,29 | 32,77 | -1,64% | 2.232,00 |
| 23.03.2026 | 32,32 | 34,28 | 31,08 | 33,31 | 4,57% | 694,00 |
| 20.03.2026 | 32,90 | 32,99 | 31,80 | 31,86 | -2,75% | 899,00 |
| 19.03.2026 | 33,07 | 33,13 | 31,88 | 32,76 | -3,12% | 789,00 |
| 18.03.2026 | 34,70 | 34,73 | 33,16 | 33,81 | -0,60% | 1.876,00 |
| 17.03.2026 | 33,19 | 35,77 | 33,19 | 34,02 | 2,38% | 1.911,00 |
| 16.03.2026 | 33,54 | 33,94 | 32,57 | 33,23 | 0,44% | 1.459,00 |
| 13.03.2026 | 33,69 | 34,16 | 32,86 | 33,08 | -2,46% | 841,00 |
| 12.03.2026 | 34,96 | 35,39 | 33,78 | 33,92 | -5,00% | 1.163,00 |
| 11.03.2026 | 36,50 | 36,65 | 35,44 | 35,70 | -2,30% | 900,00 |