40,470€
-8,54%
Echtzeit-Aktienkurs Alaska Air Group Inc.
Bid:
Ask:
Aktienkurse zur Alaska Air Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 41,35 | 41,78 | 40,16 | 40,29 | -8,95% | - |
| 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% | - |
| 01.04.2025 | 45,22 | 45,22 | 45,22 | 45,22 | -1,80% | - |
| 31.03.2025 | 46,05 | 46,05 | 46,05 | 46,05 | -4,97% | - |
| 28.03.2025 | 48,46 | 48,46 | 48,46 | 48,46 | -2,94% | - |
| 27.03.2025 | 49,93 | 49,93 | 49,93 | 49,93 | -0,04% | - |
| 26.03.2025 | 49,79 | 49,95 | 49,79 | 49,95 | -0,14% | 450,00 |
| 25.03.2025 | 50,02 | 50,02 | 50,02 | 50,02 | 2,10% | - |
| 24.03.2025 | 49,24 | 49,24 | 48,99 | 48,99 | 0,57% | 40,00 |
| 21.03.2025 | 48,71 | 48,71 | 48,71 | 48,71 | -2,13% | - |
| 20.03.2025 | 49,77 | 49,77 | 49,77 | 49,77 | 3,84% | - |
| 19.03.2025 | 47,93 | 47,93 | 47,93 | 47,93 | -4,67% | - |
| 18.03.2025 | 50,28 | 50,28 | 50,28 | 50,28 | 2,49% | - |
| 17.03.2025 | 49,06 | 49,06 | 49,06 | 49,06 | 0,86% | - |
| 14.03.2025 | 48,64 | 48,64 | 48,64 | 48,64 | -0,78% | - |
| 13.03.2025 | 49,02 | 49,02 | 49,02 | 49,02 | -0,26% | - |
| 12.03.2025 | 49,15 | 49,15 | 49,15 | 49,15 | -2,44% | - |
| 11.03.2025 | 48,69 | 50,38 | 48,69 | 50,38 | -1,22% | 100,00 |
| 10.03.2025 | 55,46 | 55,46 | 51,00 | 51,00 | -10,96% | 41,00 |
| 07.03.2025 | 57,34 | 57,34 | 57,28 | 57,28 | -6,34% | 80,00 |
| 06.03.2025 | 61,16 | 61,16 | 61,16 | 61,16 | -0,46% | - |
| 05.03.2025 | 61,44 | 61,44 | 61,44 | 61,44 | -7,55% | - |
| 04.03.2025 | 66,46 | 66,46 | 66,46 | 66,46 | -4,07% | - |
| 03.03.2025 | 69,28 | 69,28 | 69,28 | 69,28 | 1,64% | - |
| 28.02.2025 | 68,16 | 68,16 | 68,16 | 68,16 | -0,96% | - |
| 27.02.2025 | 68,82 | 68,82 | 68,82 | 68,82 | 1,35% | - |
| 26.02.2025 | 67,90 | 67,90 | 67,90 | 67,90 | -1,42% | - |
| 25.02.2025 | 68,88 | 68,88 | 68,88 | 68,88 | 1,74% | - |
| 24.02.2025 | 67,72 | 67,72 | 67,70 | 67,70 | -5,42% | 15,00 |
| 21.02.2025 | 71,58 | 71,58 | 71,58 | 71,58 | -2,16% | - |
| 20.02.2025 | 73,18 | 73,18 | 73,16 | 73,16 | 1,84% | 120,00 |
| 19.02.2025 | 71,84 | 71,84 | 71,84 | 71,84 | -0,50% | - |
| 18.02.2025 | 72,20 | 72,20 | 72,20 | 72,20 | 0,28% | - |
| 17.02.2025 | 72,00 | 72,00 | 72,00 | 72,00 | 3,63% | - |
| 14.02.2025 | 69,12 | 69,48 | 69,12 | 69,48 | -1,39% | 15,00 |
| 13.02.2025 | 70,46 | 70,46 | 70,46 | 70,46 | 0,51% | - |
| 12.02.2025 | 70,10 | 70,10 | 70,10 | 70,10 | -3,50% | - |
| 11.02.2025 | 72,64 | 72,64 | 72,64 | 72,64 | -0,93% | - |
| 10.02.2025 | 73,32 | 73,32 | 73,32 | 73,32 | 1,30% | - |
| 07.02.2025 | 71,44 | 72,38 | 71,44 | 72,38 | -0,19% | 174,00 |
| 06.02.2025 | 71,90 | 72,52 | 71,90 | 72,52 | 0,61% | 41,00 |
| 05.02.2025 | 72,30 | 72,30 | 72,08 | 72,08 | 0,08% | 42,00 |
| 04.02.2025 | 71,06 | 72,02 | 71,06 | 72,02 | 2,39% | 100,00 |
| 03.02.2025 | 70,34 | 70,34 | 70,34 | 70,34 | -1,98% | - |
| 31.01.2025 | 71,46 | 71,76 | 71,46 | 71,76 | 3,73% | 170,00 |
| 30.01.2025 | 69,18 | 69,18 | 69,18 | 69,18 | 1,32% | - |
| 29.01.2025 | 68,28 | 68,28 | 68,28 | 68,28 | 1,55% | - |
| 28.01.2025 | 67,24 | 67,24 | 67,24 | 67,24 | 1,72% | - |
| 27.01.2025 | 66,26 | 66,26 | 66,10 | 66,10 | 1,07% | 464,00 |
| 24.01.2025 | 65,40 | 65,40 | 65,40 | 65,40 | -2,36% | - |
| 23.01.2025 | 66,98 | 66,98 | 66,98 | 66,98 | -0,09% | - |
| 22.01.2025 | 67,04 | 67,04 | 67,04 | 67,04 | 4,72% | - |
| 21.01.2025 | 64,02 | 64,02 | 64,02 | 64,02 | -0,28% | - |
| 20.01.2025 | 64,20 | 64,20 | 64,20 | 64,20 | -1,86% | - |
| 17.01.2025 | 65,42 | 65,42 | 65,42 | 65,42 | 1,18% | - |
| 16.01.2025 | 64,66 | 64,66 | 64,66 | 64,66 | -0,43% | - |
| 15.01.2025 | 65,36 | 65,36 | 64,94 | 64,94 | -0,15% | 400,00 |
| 14.01.2025 | 65,04 | 65,04 | 65,04 | 65,04 | -2,28% | - |
| 13.01.2025 | 66,60 | 66,60 | 66,56 | 66,56 | 0,24% | 549,00 |
| 10.01.2025 | 64,34 | 66,46 | 64,34 | 66,40 | 3,30% | 713,00 |
| 09.01.2025 | 64,22 | 64,28 | 64,22 | 64,28 | 1,39% | 156,00 |
| 08.01.2025 | 63,40 | 63,40 | 63,40 | 63,40 | 1,60% | - |
| 07.01.2025 | 61,82 | 62,40 | 61,82 | 62,40 | 0,61% | 46,00 |
| 06.01.2025 | 62,02 | 62,02 | 62,02 | 62,02 | -0,86% | - |
| 03.01.2025 | 62,56 | 62,56 | 62,56 | 62,56 | -0,03% | - |
| 02.01.2025 | 62,58 | 62,58 | 62,58 | 62,58 | -0,45% | - |
| 30.12.2024 | 62,86 | 62,86 | 62,86 | 62,86 | -2,09% | - |
| 27.12.2024 | 64,26 | 64,26 | 64,20 | 64,20 | 1,07% | 348,00 |
| 23.12.2024 | 63,46 | 63,52 | 63,46 | 63,52 | 1,37% | 95,00 |
| 20.12.2024 | 62,54 | 62,84 | 62,08 | 62,66 | 4,29% | 196,00 |
| 19.12.2024 | 60,08 | 60,08 | 60,08 | 60,08 | 0,64% | - |
| 18.12.2024 | 59,70 | 59,70 | 59,70 | 59,70 | -0,57% | - |
| 17.12.2024 | 60,04 | 60,04 | 60,04 | 60,04 | 1,62% | - |
| 16.12.2024 | 59,08 | 59,08 | 59,08 | 59,08 | -2,57% | - |
| 13.12.2024 | 60,46 | 60,64 | 60,46 | 60,64 | -0,98% | 250,00 |
| 12.12.2024 | 60,76 | 62,00 | 60,76 | 61,24 | 4,15% | 347,00 |
| 11.12.2024 | 57,96 | 58,80 | 57,96 | 58,80 | 2,23% | 39,00 |
| 10.12.2024 | 51,04 | 57,52 | 51,04 | 57,52 | 11,78% | 1.711,00 |
| 09.12.2024 | 51,24 | 51,46 | 51,24 | 51,46 | -2,06% | 58,00 |
| 06.12.2024 | 52,54 | 52,54 | 52,54 | 52,54 | 1,51% | - |
| 05.12.2024 | 51,22 | 51,76 | 51,22 | 51,76 | 4,38% | 147,00 |
| 04.12.2024 | 49,59 | 49,59 | 49,59 | 49,59 | -1,45% | - |
| 03.12.2024 | 50,32 | 50,32 | 50,32 | 50,32 | 0,48% | - |
| 02.12.2024 | 49,57 | 50,08 | 49,57 | 50,08 | 0,91% | 16,00 |
| 29.11.2024 | 49,63 | 49,63 | 49,63 | 49,63 | -0,30% | - |
| 28.11.2024 | 49,78 | 49,78 | 49,78 | 49,78 | -0,96% | - |
| 27.11.2024 | 50,26 | 50,26 | 50,26 | 50,26 | -1,14% | - |
| 26.11.2024 | 50,84 | 50,84 | 50,84 | 50,84 | 1,72% | - |
| 25.11.2024 | 49,98 | 49,98 | 49,98 | 49,98 | 0,38% | - |
| 22.11.2024 | 49,79 | 49,79 | 49,79 | 49,79 | -0,42% | - |
| 21.11.2024 | 50,32 | 50,63 | 49,72 | 50,00 | -0,20% | 30,00 |
| 20.11.2024 | 50,10 | 50,10 | 50,10 | 50,10 | 0,80% | - |
| 19.11.2024 | 49,70 | 49,70 | 49,70 | 49,70 | -2,74% | - |
| 18.11.2024 | 51,10 | 51,10 | 51,10 | 51,10 | 2,94% | - |
| 15.11.2024 | 49,64 | 49,64 | 49,64 | 49,64 | 1,80% | - |
| 14.11.2024 | 48,76 | 48,76 | 48,76 | 48,76 | 1,16% | - |
| 13.11.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -0,70% | - |
| 12.11.2024 | 48,51 | 48,54 | 48,51 | 48,54 | 2,25% | 195,00 |
| 11.11.2024 | 47,47 | 47,47 | 47,47 | 47,47 | 0,17% | - |