33,900€
4,53%
Echtzeit-Aktienkurs Alaska Air Group
Bid:
Ask:
Aktienkurse zur Alaska Air Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 33,90 | 33,90 | 33,90 | 33,90 | 4,53% | - |
| 05.09.2024 | 32,43 | 32,43 | 32,43 | 32,43 | 0,43% | - |
| 04.09.2024 | 32,29 | 32,29 | 32,29 | 32,29 | -0,55% | - |
| 03.09.2024 | 32,46 | 32,47 | 32,46 | 32,47 | -0,09% | - |
| 02.09.2024 | 32,50 | 32,50 | 32,50 | 32,50 | -0,21% | - |
| 30.08.2024 | 32,19 | 32,57 | 32,19 | 32,57 | 1,75% | 400,00 |
| 29.08.2024 | 32,01 | 32,01 | 32,01 | 32,01 | 0,16% | - |
| 28.08.2024 | 31,96 | 31,96 | 31,96 | 31,96 | 1,62% | - |
| 27.08.2024 | 31,45 | 31,45 | 31,45 | 31,45 | -1,04% | - |
| 26.08.2024 | 31,78 | 31,78 | 31,78 | 31,78 | 2,62% | - |
| 23.08.2024 | 30,97 | 30,97 | 30,97 | 30,97 | -0,90% | - |
| 22.08.2024 | 31,25 | 31,25 | 31,25 | 31,25 | -0,26% | - |
| 21.08.2024 | 31,33 | 31,33 | 31,33 | 31,33 | -0,29% | - |
| 20.08.2024 | 31,42 | 31,42 | 31,42 | 31,42 | 0,35% | - |
| 19.08.2024 | 31,31 | 31,31 | 31,31 | 31,31 | -2,31% | - |
| 16.08.2024 | 32,05 | 32,05 | 32,05 | 32,05 | 1,75% | - |
| 15.08.2024 | 31,50 | 31,50 | 31,50 | 31,50 | -2,08% | - |
| 14.08.2024 | 32,17 | 32,17 | 32,17 | 32,17 | 2,06% | - |
| 13.08.2024 | 31,52 | 31,52 | 31,52 | 31,52 | -0,25% | - |
| 12.08.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,29% | - |
| 09.08.2024 | 31,51 | 31,51 | 31,51 | 31,51 | 3,48% | - |
| 08.08.2024 | 30,45 | 30,45 | 30,45 | 30,45 | -0,94% | - |
| 07.08.2024 | 30,74 | 30,74 | 30,74 | 30,74 | 2,60% | - |
| 06.08.2024 | 29,96 | 29,96 | 29,96 | 29,96 | -2,92% | - |
| 05.08.2024 | 30,86 | 30,86 | 30,86 | 30,86 | -7,52% | - |
| 02.08.2024 | 33,37 | 33,37 | 33,37 | 33,37 | -3,50% | - |
| 01.08.2024 | 34,58 | 34,58 | 34,58 | 34,58 | -2,65% | - |
| 31.07.2024 | 35,52 | 35,52 | 35,52 | 35,52 | -0,39% | - |
| 30.07.2024 | 35,66 | 35,66 | 35,66 | 35,66 | -1,63% | - |
| 29.07.2024 | 36,25 | 36,25 | 36,25 | 36,25 | 1,97% | - |
| 26.07.2024 | 35,55 | 35,55 | 35,55 | 35,55 | 2,30% | - |
| 25.07.2024 | 34,77 | 34,77 | 34,75 | 34,75 | -0,37% | - |
| 24.07.2024 | 34,88 | 34,88 | 34,88 | 34,88 | -1,41% | - |
| 23.07.2024 | 35,38 | 35,38 | 35,38 | 35,38 | 1,99% | - |
| 22.07.2024 | 34,69 | 34,69 | 34,69 | 34,69 | 1,79% | - |
| 19.07.2024 | 34,08 | 34,08 | 34,08 | 34,08 | -6,09% | - |
| 18.07.2024 | 36,29 | 36,29 | 36,29 | 36,29 | -1,84% | - |
| 17.07.2024 | 36,97 | 36,97 | 36,97 | 36,97 | 5,12% | - |
| 16.07.2024 | 35,17 | 35,17 | 35,17 | 35,17 | -0,03% | - |
| 15.07.2024 | 35,18 | 35,18 | 35,18 | 35,18 | 1,09% | - |
| 12.07.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 2,17% | - |
| 11.07.2024 | 34,06 | 34,06 | 34,06 | 34,06 | -0,99% | - |
| 10.07.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -2,16% | - |
| 09.07.2024 | 35,16 | 35,16 | 35,16 | 35,16 | -0,20% | - |
| 08.07.2024 | 35,23 | 35,23 | 35,23 | 35,23 | -4,65% | 13,00 |
| 05.07.2024 | 36,95 | 36,95 | 36,95 | 36,95 | -0,22% | - |
| 04.07.2024 | 37,03 | 37,03 | 37,03 | 37,03 | 0,54% | - |
| 03.07.2024 | 36,83 | 36,83 | 36,83 | 36,83 | -0,94% | - |
| 02.07.2024 | 37,18 | 37,18 | 37,18 | 37,18 | -0,67% | - |
| 01.07.2024 | 37,43 | 37,43 | 37,43 | 37,43 | -1,32% | - |
| 28.06.2024 | 37,93 | 37,93 | 37,93 | 37,93 | 0,29% | - |
| 27.06.2024 | 37,82 | 37,82 | 37,82 | 37,82 | -0,40% | - |
| 26.06.2024 | 37,97 | 37,97 | 37,97 | 37,97 | -2,14% | - |
| 25.06.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 1,36% | - |
| 24.06.2024 | 38,28 | 38,28 | 38,28 | 38,28 | -0,31% | - |
| 21.06.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -0,39% | - |
| 20.06.2024 | 38,55 | 38,55 | 38,55 | 38,55 | 0,13% | - |
| 19.06.2024 | 38,50 | 38,50 | 38,50 | 38,50 | 0,68% | - |
| 18.06.2024 | 38,24 | 38,24 | 38,24 | 38,24 | 1,86% | - |
| 17.06.2024 | 37,56 | 37,56 | 37,54 | 37,54 | -1,37% | - |
| 14.06.2024 | 38,06 | 38,06 | 38,06 | 38,06 | -0,52% | - |
| 13.06.2024 | 38,26 | 38,26 | 38,26 | 38,26 | 2,55% | - |
| 12.06.2024 | 37,31 | 37,31 | 37,31 | 37,31 | -2,36% | - |
| 11.06.2024 | 38,21 | 38,21 | 38,21 | 38,21 | 1,33% | - |
| 10.06.2024 | 37,71 | 37,71 | 37,71 | 37,71 | 0,59% | - |
| 07.06.2024 | 37,49 | 37,49 | 37,49 | 37,49 | -1,11% | - |
| 06.06.2024 | 37,91 | 37,91 | 37,91 | 37,91 | -1,02% | - |
| 05.06.2024 | 38,30 | 38,30 | 38,30 | 38,30 | 0,03% | - |
| 04.06.2024 | 38,29 | 38,29 | 38,29 | 38,29 | -0,98% | - |
| 03.06.2024 | 38,66 | 38,67 | 38,66 | 38,67 | 2,30% | 15,00 |
| 31.05.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 1,64% | - |
| 30.05.2024 | 37,19 | 37,19 | 37,19 | 37,19 | -2,26% | - |
| 29.05.2024 | 38,05 | 38,05 | 38,05 | 38,05 | -2,96% | - |
| 28.05.2024 | 39,21 | 39,21 | 39,21 | 39,21 | 0,13% | - |
| 27.05.2024 | 39,16 | 39,16 | 39,16 | 39,16 | 0,36% | - |
| 24.05.2024 | 39,02 | 39,02 | 39,02 | 39,02 | -3,22% | - |
| 23.05.2024 | 40,32 | 40,32 | 40,32 | 40,32 | 0,47% | - |
| 22.05.2024 | 40,13 | 40,13 | 40,13 | 40,13 | -0,17% | - |
| 21.05.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 1,36% | - |
| 20.05.2024 | 39,66 | 39,66 | 39,66 | 39,66 | -0,08% | - |
| 17.05.2024 | 39,69 | 39,69 | 39,69 | 39,69 | -0,45% | - |
| 16.05.2024 | 39,81 | 39,87 | 39,81 | 39,87 | -1,04% | 100,00 |
| 15.05.2024 | 40,29 | 40,29 | 40,29 | 40,29 | -0,49% | - |
| 14.05.2024 | 40,49 | 40,49 | 40,49 | 40,49 | 0,00% | - |
| 13.05.2024 | 40,49 | 40,49 | 40,49 | 40,49 | -0,39% | - |
| 10.05.2024 | 40,65 | 40,65 | 40,65 | 40,65 | 1,47% | - |
| 09.05.2024 | 40,06 | 40,06 | 40,06 | 40,06 | 0,10% | - |
| 08.05.2024 | 40,02 | 40,02 | 40,02 | 40,02 | -1,33% | - |
| 07.05.2024 | 40,56 | 40,56 | 40,56 | 40,56 | 2,68% | - |
| 06.05.2024 | 39,50 | 39,50 | 39,50 | 39,50 | -0,80% | - |
| 03.05.2024 | 39,82 | 39,82 | 39,82 | 39,82 | 1,14% | - |
| 02.05.2024 | 39,37 | 39,37 | 39,37 | 39,37 | -4,14% | - |
| 30.04.2024 | 41,00 | 41,07 | 41,00 | 41,07 | 0,27% | 1.183,00 |
| 29.04.2024 | 40,96 | 40,96 | 40,96 | 40,96 | -1,04% | - |
| 26.04.2024 | 41,39 | 41,39 | 41,39 | 41,39 | 1,27% | - |
| 25.04.2024 | 40,87 | 40,87 | 40,87 | 40,87 | -2,90% | - |
| 24.04.2024 | 42,09 | 42,09 | 42,09 | 42,09 | -1,15% | - |
| 23.04.2024 | 42,58 | 42,58 | 42,58 | 42,58 | 0,83% | - |
| 22.04.2024 | 42,23 | 42,23 | 42,23 | 42,23 | 2,20% | - |
| 19.04.2024 | 41,26 | 41,32 | 41,26 | 41,32 | 3,38% | 60,00 |