34,810€
-1,28%
Echtzeit-Aktienkurs Alaska Air Group
Bid:
Ask:
Aktienkurse zur Alaska Air Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 35,24 | 35,46 | 34,30 | 35,12 | -0,33% | 742,00 |
| 08.10.2026 | 35,28 | 35,44 | 34,48 | 35,24 | 0,60% | 1.642,00 |
| 07.10.2026 | 35,46 | 35,63 | 34,75 | 35,03 | -1,09% | 1.005,00 |
| 06.10.2026 | 35,08 | 36,34 | 35,00 | 35,41 | 0,98% | 1.102,00 |
| 05.10.2026 | 35,50 | 35,62 | 35,04 | 35,07 | -0,43% | 969,00 |
| 02.10.2026 | 35,30 | 36,25 | 34,85 | 35,22 | 0,33% | 3.724,00 |
| 01.10.2026 | 34,37 | 35,17 | 34,09 | 35,10 | 2,11% | 1.073,00 |
| 30.09.2026 | 35,32 | 35,43 | 33,73 | 34,38 | -2,62% | 389,00 |
| 29.09.2026 | 34,83 | 35,73 | 34,64 | 35,30 | 0,31% | 1.200,00 |
| 28.09.2026 | 35,85 | 35,87 | 34,77 | 35,19 | -2,10% | 308,00 |
| 25.09.2026 | 35,28 | 36,46 | 35,23 | 35,95 | 1,70% | - |
| 24.09.2026 | 34,79 | 35,88 | 34,14 | 35,35 | 0,71% | 3.568,00 |
| 23.09.2026 | 36,89 | 37,07 | 34,96 | 35,10 | -4,56% | 959,00 |
| 22.09.2026 | 36,53 | 37,99 | 36,48 | 36,77 | 1,03% | 3.739,00 |
| 21.09.2026 | 35,47 | 36,49 | 35,46 | 36,40 | 2,84% | 739,00 |
| 18.09.2026 | 35,05 | 35,47 | 34,71 | 35,39 | 0,87% | 102,00 |
| 17.09.2026 | 34,83 | 35,63 | 34,79 | 35,09 | 2,60% | 977,00 |
| 16.09.2026 | 34,64 | 35,57 | 34,17 | 34,20 | -1,41% | 148,00 |
| 15.09.2026 | 35,20 | 35,46 | 34,13 | 34,69 | -1,73% | 564,00 |
| 14.09.2026 | 35,57 | 35,61 | 34,66 | 35,30 | -0,87% | 1.816,00 |
| 11.09.2026 | 34,70 | 35,65 | 34,68 | 35,61 | 3,64% | 2.315,00 |
| 10.09.2026 | 34,82 | 35,16 | 34,02 | 34,36 | -1,55% | 288,00 |
| 09.09.2026 | 35,18 | 35,18 | 34,26 | 34,90 | -1,38% | 6.390,00 |
| 08.09.2026 | 36,08 | 36,13 | 35,33 | 35,39 | -2,20% | 843,00 |
| 07.09.2026 | 36,04 | 36,35 | 36,03 | 36,18 | -0,85% | 56,00 |
| 04.09.2026 | 35,62 | 36,72 | 35,57 | 36,49 | 2,93% | 795,00 |
| 03.09.2026 | 35,92 | 36,11 | 35,18 | 35,45 | -1,84% | 59,00 |
| 02.09.2026 | 35,11 | 36,59 | 35,07 | 36,12 | 2,94% | 543,00 |
| 01.09.2026 | 35,68 | 35,80 | 34,93 | 35,09 | -1,52% | 929,00 |
| 31.08.2026 | 36,54 | 36,60 | 35,45 | 35,63 | -2,48% | 483,00 |
| 28.08.2026 | 36,27 | 37,18 | 36,24 | 36,53 | -0,11% | 520,00 |
| 27.08.2026 | 37,23 | 37,31 | 36,48 | 36,57 | -1,84% | 589,00 |
| 26.08.2026 | 37,07 | 38,01 | 36,94 | 37,26 | 0,87% | 155,00 |
| 25.08.2026 | 35,68 | 37,01 | 35,54 | 36,94 | 3,66% | 283,00 |
| 24.08.2026 | 34,88 | 36,08 | 34,86 | 35,63 | 2,95% | 721,00 |
| 21.08.2026 | 34,51 | 35,48 | 34,35 | 34,61 | 0,60% | 558,00 |
| 20.08.2026 | 35,58 | 35,61 | 34,17 | 34,41 | -2,74% | 902,00 |
| 19.08.2026 | 36,70 | 37,09 | 35,25 | 35,38 | -3,53% | 409,00 |
| 18.08.2026 | 37,98 | 38,06 | 36,67 | 36,67 | -3,68% | 15,00 |
| 17.08.2026 | 39,71 | 39,81 | 38,03 | 38,07 | -4,07% | 1.584,00 |
| 14.08.2026 | 41,19 | 41,26 | 39,56 | 39,69 | -3,76% | 250,00 |
| 13.08.2026 | 41,13 | 42,19 | 41,13 | 41,24 | -0,05% | 686,00 |
| 12.08.2026 | 41,95 | 42,34 | 40,78 | 41,26 | -1,75% | - |
| 11.08.2026 | 41,03 | 42,54 | 40,99 | 41,99 | 2,49% | - |
| 10.08.2026 | 43,24 | 43,26 | 40,94 | 40,97 | -5,29% | 3.145,00 |
| 07.08.2026 | 43,92 | 44,25 | 43,19 | 43,26 | -1,18% | 116,00 |
| 06.08.2026 | 45,18 | 45,26 | 43,73 | 43,78 | -2,97% | 114,00 |
| 05.08.2026 | 45,53 | 46,42 | 44,96 | 45,12 | -0,92% | 33,00 |
| 04.08.2026 | 43,68 | 45,72 | 43,48 | 45,54 | 4,83% | 486,00 |
| 03.08.2026 | 41,35 | 44,08 | 41,30 | 43,44 | 5,59% | 2.443,00 |
| 31.07.2026 | 41,26 | 41,66 | 40,95 | 41,14 | 0,48% | 889,00 |
| 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 |