39,465€
-0,99%
Echtzeit-Aktienkurs Alaska Air Group
Bid:
Ask:
Aktienkurse zur Alaska Air Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 37,13 | 38,01 | 35,58 | 36,54 | -1,39% | 3.493,00 |
| 09.03.2026 | 35,36 | 37,07 | 33,74 | 37,06 | 1,45% | 1.741,00 |
| 06.03.2026 | 37,79 | 37,96 | 36,11 | 36,53 | -3,07% | 1.757,00 |
| 05.03.2026 | 41,70 | 41,71 | 37,58 | 37,68 | -9,79% | 2.333,00 |
| 04.03.2026 | 42,67 | 44,00 | 41,55 | 41,77 | -3,01% | 2.994,00 |
| 03.03.2026 | 43,14 | 43,80 | 40,45 | 43,07 | -0,98% | 3.212,00 |
| 02.03.2026 | 42,70 | 44,15 | 41,10 | 43,49 | -0,09% | 4.909,00 |
| 27.02.2026 | 46,60 | 46,82 | 43,43 | 43,53 | -7,01% | 1.407,00 |
| 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% | - |