51,250€
5,11%
Echtzeit-Aktienkurs Alaska Air Group Inc.
Bid:
Ask:
Aktienkurse zur Alaska Air Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.11.2024 | 47,16 | 47,39 | 47,16 | 47,39 | -0,88% | 124,00 |
| 07.11.2024 | 47,81 | 47,81 | 47,81 | 47,81 | 1,31% | - |
| 06.11.2024 | 45,57 | 47,19 | 45,57 | 47,19 | 9,14% | 140,00 |
| 05.11.2024 | 43,24 | 43,24 | 43,24 | 43,24 | -4,10% | - |
| 04.11.2024 | 45,09 | 45,09 | 45,09 | 45,09 | 1,97% | - |
| 01.11.2024 | 44,22 | 44,22 | 44,22 | 44,22 | -2,06% | - |
| 31.10.2024 | 43,16 | 45,15 | 43,16 | 45,15 | 4,47% | 20,00 |
| 30.10.2024 | 43,22 | 43,22 | 43,22 | 43,22 | -0,37% | - |
| 29.10.2024 | 43,38 | 43,38 | 43,38 | 43,38 | -0,41% | - |
| 28.10.2024 | 42,18 | 43,56 | 42,18 | 43,56 | 3,37% | 560,00 |
| 25.10.2024 | 41,94 | 42,14 | 41,94 | 42,14 | -0,52% | 110,00 |
| 24.10.2024 | 42,36 | 42,36 | 42,36 | 42,36 | 0,07% | - |
| 23.10.2024 | 42,33 | 42,33 | 42,33 | 42,33 | 0,12% | - |
| 22.10.2024 | 42,28 | 42,28 | 42,28 | 42,28 | 2,70% | - |
| 21.10.2024 | 41,17 | 41,17 | 41,17 | 41,17 | -1,79% | - |
| 18.10.2024 | 41,92 | 41,92 | 41,92 | 41,92 | -1,46% | - |
| 17.10.2024 | 42,54 | 42,54 | 42,54 | 42,54 | 2,41% | - |
| 16.10.2024 | 41,54 | 41,54 | 41,54 | 41,54 | 0,87% | - |
| 15.10.2024 | 40,87 | 41,18 | 40,87 | 41,18 | 1,30% | 270,00 |
| 14.10.2024 | 40,65 | 40,65 | 40,65 | 40,65 | 3,99% | - |
| 11.10.2024 | 39,09 | 39,09 | 39,09 | 39,09 | 0,46% | - |
| 10.10.2024 | 38,91 | 38,91 | 38,91 | 38,91 | 0,52% | - |
| 09.10.2024 | 38,71 | 38,71 | 38,71 | 38,71 | 0,44% | - |
| 08.10.2024 | 38,54 | 38,54 | 38,54 | 38,54 | 0,05% | - |
| 07.10.2024 | 38,52 | 38,52 | 38,52 | 38,52 | -0,82% | - |
| 04.10.2024 | 38,84 | 38,84 | 38,84 | 38,84 | -2,39% | - |
| 03.10.2024 | 39,79 | 39,79 | 39,79 | 39,79 | -1,73% | - |
| 02.10.2024 | 40,49 | 40,49 | 40,49 | 40,49 | 0,35% | - |
| 01.10.2024 | 40,35 | 40,35 | 40,35 | 40,35 | -0,32% | - |
| 30.09.2024 | 40,48 | 40,48 | 40,48 | 40,48 | 1,96% | 110,00 |
| 27.09.2024 | 39,70 | 39,70 | 39,70 | 39,70 | 4,09% | - |
| 26.09.2024 | 38,14 | 38,14 | 38,14 | 38,14 | 3,28% | - |
| 25.09.2024 | 36,93 | 36,93 | 36,93 | 36,93 | -1,12% | - |
| 24.09.2024 | 37,35 | 37,35 | 37,35 | 37,35 | 4,53% | - |
| 23.09.2024 | 35,73 | 35,73 | 35,73 | 35,73 | 1,39% | - |
| 20.09.2024 | 35,24 | 35,24 | 35,24 | 35,24 | -1,70% | - |
| 19.09.2024 | 35,85 | 35,85 | 35,85 | 35,85 | -2,24% | - |
| 18.09.2024 | 36,67 | 36,67 | 36,67 | 36,67 | -0,89% | - |
| 17.09.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -0,91% | - |
| 16.09.2024 | 37,34 | 37,34 | 37,34 | 37,34 | 4,19% | - |
| 13.09.2024 | 35,84 | 35,84 | 35,84 | 35,84 | 0,25% | - |
| 12.09.2024 | 35,75 | 35,75 | 35,75 | 35,75 | 0,59% | - |
| 11.09.2024 | 35,54 | 35,54 | 35,54 | 35,54 | -0,86% | - |
| 10.09.2024 | 35,85 | 35,85 | 35,85 | 35,85 | 0,84% | - |
| 09.09.2024 | 33,87 | 35,55 | 33,87 | 35,55 | 4,87% | 200,00 |
| 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% | - |