50,780€
5,95%
Echtzeit-Aktienkurs Alaska Air Group
Bid:
Ask:
Aktienkurse zur Alaska Air Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -1,52% | - |
| 21.08.2025 | 47,93 | 47,93 | 47,93 | 47,93 | -1,70% | - |
| 20.08.2025 | 48,76 | 48,76 | 48,76 | 48,76 | -0,41% | - |
| 19.08.2025 | 48,96 | 48,96 | 48,96 | 48,96 | -0,26% | - |
| 18.08.2025 | 48,92 | 49,09 | 48,92 | 49,09 | -0,22% | 450,00 |
| 15.08.2025 | 48,74 | 49,20 | 48,74 | 49,20 | 0,22% | 2,00 |
| 14.08.2025 | 49,09 | 49,09 | 49,09 | 49,09 | 2,36% | - |
| 13.08.2025 | 47,96 | 47,96 | 47,96 | 47,96 | 9,17% | - |
| 12.08.2025 | 43,93 | 43,93 | 43,93 | 43,93 | -1,83% | - |
| 11.08.2025 | 44,75 | 44,75 | 44,75 | 44,75 | -1,93% | - |
| 08.08.2025 | 45,63 | 45,63 | 45,63 | 45,63 | -1,32% | - |
| 07.08.2025 | 46,24 | 46,24 | 46,24 | 46,24 | 0,57% | - |
| 06.08.2025 | 45,98 | 45,98 | 45,98 | 45,98 | 1,05% | - |
| 05.08.2025 | 45,50 | 45,50 | 45,50 | 45,50 | 1,00% | - |
| 04.08.2025 | 44,45 | 45,05 | 44,45 | 45,05 | -2,09% | 100,00 |
| 01.08.2025 | 46,01 | 46,01 | 46,01 | 46,01 | -1,50% | - |
| 31.07.2025 | 46,71 | 46,71 | 46,71 | 46,71 | -0,19% | - |
| 30.07.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -0,15% | - |
| 29.07.2025 | 46,87 | 46,87 | 46,87 | 46,87 | 5,16% | - |
| 28.07.2025 | 44,57 | 44,57 | 44,57 | 44,57 | 3,05% | - |
| 25.07.2025 | 43,25 | 43,25 | 43,25 | 43,25 | -4,55% | - |
| 24.07.2025 | 45,31 | 45,31 | 45,31 | 45,31 | -0,24% | - |
| 23.07.2025 | 45,42 | 45,42 | 45,42 | 45,42 | 0,78% | - |
| 22.07.2025 | 45,07 | 45,07 | 45,07 | 45,07 | 0,74% | - |
| 21.07.2025 | 44,74 | 44,74 | 44,74 | 44,74 | -2,65% | - |
| 18.07.2025 | 45,66 | 45,96 | 45,66 | 45,96 | 3,61% | 250,00 |
| 17.07.2025 | 44,36 | 44,36 | 44,36 | 44,36 | 0,27% | - |
| 16.07.2025 | 44,24 | 44,24 | 44,24 | 44,24 | -2,19% | - |
| 15.07.2025 | 45,23 | 45,23 | 45,23 | 45,23 | 1,19% | - |
| 14.07.2025 | 44,70 | 44,70 | 44,70 | 44,70 | -3,23% | - |
| 11.07.2025 | 46,19 | 46,19 | 46,19 | 46,19 | 9,61% | - |
| 10.07.2025 | 42,14 | 42,14 | 42,14 | 42,14 | -1,01% | - |
| 09.07.2025 | 42,57 | 42,57 | 42,57 | 42,57 | -1,00% | - |
| 08.07.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -1,58% | - |
| 07.07.2025 | 43,12 | 43,69 | 43,12 | 43,69 | 1,35% | 250,00 |
| 04.07.2025 | 43,11 | 43,11 | 43,11 | 43,11 | 0,23% | - |
| 03.07.2025 | 43,01 | 43,01 | 43,01 | 43,01 | -0,55% | - |
| 02.07.2025 | 42,62 | 43,25 | 42,62 | 43,25 | 3,57% | 30,00 |
| 01.07.2025 | 41,76 | 41,76 | 41,76 | 41,76 | -1,11% | - |
| 30.06.2025 | 42,23 | 42,23 | 42,23 | 42,23 | 0,91% | - |
| 27.06.2025 | 41,85 | 41,85 | 41,85 | 41,85 | 0,53% | - |
| 26.06.2025 | 41,63 | 41,63 | 41,63 | 41,63 | -2,16% | - |
| 25.06.2025 | 42,55 | 42,55 | 42,55 | 42,55 | 1,41% | - |
| 24.06.2025 | 41,96 | 41,96 | 41,96 | 41,96 | 3,32% | - |
| 23.06.2025 | 40,61 | 40,61 | 40,61 | 40,61 | 0,37% | - |
| 20.06.2025 | 40,46 | 40,46 | 40,46 | 40,46 | -0,42% | - |
| 19.06.2025 | 40,63 | 40,63 | 40,63 | 40,63 | 0,32% | - |
| 18.06.2025 | 40,50 | 40,50 | 40,50 | 40,50 | -3,18% | - |
| 17.06.2025 | 41,83 | 41,83 | 41,83 | 41,83 | 1,73% | - |
| 16.06.2025 | 41,12 | 41,12 | 41,12 | 41,12 | -2,97% | - |
| 13.06.2025 | 42,38 | 42,38 | 42,38 | 42,38 | 0,14% | - |
| 12.06.2025 | 42,32 | 42,32 | 42,32 | 42,32 | -5,56% | - |
| 11.06.2025 | 44,81 | 44,81 | 44,81 | 44,81 | -0,88% | - |
| 10.06.2025 | 45,21 | 45,21 | 45,21 | 45,21 | -1,03% | - |
| 09.06.2025 | 45,68 | 45,68 | 45,68 | 45,68 | 1,20% | - |
| 06.06.2025 | 44,38 | 45,14 | 44,38 | 45,14 | 1,21% | 75,00 |
| 05.06.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,02% | - |
| 04.06.2025 | 44,59 | 44,59 | 44,59 | 44,59 | 0,84% | - |
| 03.06.2025 | 44,19 | 44,22 | 44,19 | 44,22 | -0,05% | 140,00 |
| 02.06.2025 | 44,24 | 44,24 | 44,24 | 44,24 | -3,19% | - |
| 30.05.2025 | 45,70 | 45,70 | 45,70 | 45,70 | -1,72% | - |
| 29.05.2025 | 46,50 | 46,50 | 46,50 | 46,50 | 0,69% | - |
| 28.05.2025 | 46,18 | 46,18 | 46,18 | 46,18 | 1,65% | - |
| 27.05.2025 | 45,44 | 45,44 | 45,41 | 45,43 | 1,25% | 314,00 |
| 26.05.2025 | 44,87 | 44,87 | 44,87 | 44,87 | 1,84% | - |
| 23.05.2025 | 44,06 | 44,06 | 44,06 | 44,06 | 0,62% | - |
| 22.05.2025 | 43,79 | 43,79 | 43,79 | 43,79 | -4,12% | - |
| 21.05.2025 | 45,67 | 45,67 | 45,67 | 45,67 | -3,20% | - |
| 20.05.2025 | 47,18 | 47,18 | 47,18 | 47,18 | -0,02% | - |
| 19.05.2025 | 47,19 | 47,19 | 47,19 | 47,19 | 0,30% | - |
| 16.05.2025 | 47,05 | 47,05 | 47,05 | 47,05 | -1,92% | - |
| 15.05.2025 | 47,97 | 47,97 | 47,97 | 47,97 | -2,06% | - |
| 14.05.2025 | 48,97 | 48,98 | 48,97 | 48,98 | 2,38% | 91,00 |
| 13.05.2025 | 47,84 | 47,84 | 47,84 | 47,84 | 2,07% | - |
| 12.05.2025 | 46,87 | 46,87 | 46,87 | 46,87 | -0,04% | - |
| 09.05.2025 | 46,89 | 46,89 | 46,89 | 46,89 | 5,11% | - |
| 08.05.2025 | 44,61 | 44,61 | 44,61 | 44,61 | 1,06% | - |
| 07.05.2025 | 44,14 | 44,14 | 44,14 | 44,14 | 3,57% | - |
| 06.05.2025 | 42,62 | 42,62 | 42,62 | 42,62 | 4,05% | - |
| 05.05.2025 | 40,96 | 40,96 | 40,96 | 40,96 | 4,60% | - |
| 02.05.2025 | 39,16 | 39,16 | 39,16 | 39,16 | 2,84% | - |
| 30.04.2025 | 38,08 | 38,08 | 38,08 | 38,08 | 0,24% | - |
| 29.04.2025 | 37,66 | 37,99 | 37,66 | 37,99 | 4,00% | 317,00 |
| 28.04.2025 | 36,53 | 36,53 | 36,53 | 36,53 | 0,00% | - |
| 25.04.2025 | 36,79 | 36,79 | 36,53 | 36,53 | -3,51% | 68,00 |
| 24.04.2025 | 37,86 | 37,86 | 37,86 | 37,86 | -5,84% | - |
| 23.04.2025 | 40,21 | 40,21 | 40,21 | 40,21 | 6,07% | - |
| 22.04.2025 | 37,91 | 37,91 | 37,91 | 37,91 | -3,07% | - |
| 17.04.2025 | 39,60 | 39,60 | 39,11 | 39,11 | -2,52% | 85,00 |
| 16.04.2025 | 40,12 | 40,12 | 40,12 | 40,12 | 1,88% | - |
| 15.04.2025 | 39,38 | 39,38 | 39,38 | 39,38 | -2,43% | - |
| 14.04.2025 | 40,36 | 40,36 | 40,36 | 40,36 | 1,59% | - |
| 11.04.2025 | 39,73 | 39,73 | 39,73 | 39,73 | 0,48% | - |
| 10.04.2025 | 45,51 | 45,51 | 39,54 | 39,54 | 8,12% | 10,00 |
| 09.04.2025 | 36,27 | 37,31 | 36,27 | 36,57 | -1,16% | 453,00 |
| 08.04.2025 | 40,32 | 41,29 | 37,00 | 37,00 | -3,44% | 164,00 |
| 07.04.2025 | 38,32 | 38,32 | 38,32 | 38,32 | -6,88% | - |
| 04.04.2025 | 41,15 | 41,15 | 41,15 | 41,15 | -7,01% | - |
| 03.04.2025 | 44,25 | 44,25 | 44,25 | 44,25 | -2,06% | - |
| 02.04.2025 | 45,18 | 45,18 | 45,18 | 45,18 | -0,09% | - |