40,980€
-2,03%
Echtzeit-Aktienkurs Alaska Air Group Inc.
Bid:
Ask:
Aktienkurse zur Alaska Air Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2025 | 42,12 | 42,52 | 40,53 | 40,97 | -2,06% | - |
| 03.10.2025 | 41,83 | 41,83 | 41,83 | 41,83 | 1,33% | - |
| 02.10.2025 | 41,28 | 41,28 | 41,28 | 41,28 | -1,78% | - |
| 01.10.2025 | 42,03 | 42,03 | 42,03 | 42,03 | -2,12% | - |
| 30.09.2025 | 42,94 | 42,94 | 42,94 | 42,94 | -1,38% | - |
| 29.09.2025 | 43,54 | 43,54 | 43,54 | 43,54 | -0,89% | - |
| 26.09.2025 | 43,93 | 43,93 | 43,93 | 43,93 | -2,29% | - |
| 25.09.2025 | 44,96 | 44,96 | 44,96 | 44,96 | -1,86% | - |
| 24.09.2025 | 45,81 | 45,81 | 45,81 | 45,81 | -1,14% | - |
| 23.09.2025 | 46,34 | 46,34 | 46,34 | 46,34 | -4,67% | - |
| 22.09.2025 | 48,61 | 48,61 | 48,61 | 48,61 | -0,39% | - |
| 19.09.2025 | 48,80 | 48,80 | 48,80 | 48,80 | -1,91% | - |
| 18.09.2025 | 49,75 | 49,75 | 49,75 | 49,75 | 2,56% | - |
| 17.09.2025 | 48,51 | 48,51 | 48,51 | 48,51 | -3,29% | - |
| 16.09.2025 | 50,26 | 50,26 | 50,16 | 50,16 | -3,76% | 37,00 |
| 15.09.2025 | 53,96 | 53,96 | 52,12 | 52,12 | -4,72% | 108,00 |
| 12.09.2025 | 54,14 | 54,70 | 54,14 | 54,70 | 3,21% | 459,00 |
| 11.09.2025 | 53,40 | 54,28 | 52,35 | 53,00 | -0,45% | - |
| 10.09.2025 | 53,24 | 53,24 | 53,24 | 53,24 | -1,10% | - |
| 09.09.2025 | 54,16 | 54,54 | 53,47 | 53,83 | -0,57% | - |
| 08.09.2025 | 53,94 | 54,47 | 53,49 | 54,14 | 0,56% | - |
| 05.09.2025 | 53,84 | 53,84 | 53,84 | 53,84 | 0,60% | - |
| 04.09.2025 | 53,52 | 53,52 | 53,52 | 53,52 | -2,83% | - |
| 03.09.2025 | 53,54 | 55,08 | 53,54 | 55,08 | 2,23% | 37,00 |
| 02.09.2025 | 53,88 | 53,88 | 53,88 | 53,88 | 1,13% | - |
| 01.09.2025 | 53,28 | 53,28 | 53,28 | 53,28 | -1,15% | - |
| 29.08.2025 | 53,90 | 53,90 | 53,90 | 53,90 | 1,77% | - |
| 28.08.2025 | 52,96 | 52,96 | 52,96 | 52,96 | 2,24% | - |
| 27.08.2025 | 51,80 | 51,80 | 51,80 | 51,80 | 0,82% | - |
| 26.08.2025 | 51,38 | 51,38 | 51,38 | 51,38 | 1,02% | - |
| 25.08.2025 | 50,60 | 50,86 | 50,60 | 50,86 | 7,75% | 500,00 |
| 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% | - |