46,445€
1,43%
Echtzeit-Aktienkurs Alaska Air Group Inc.
Bid:
Ask:
Aktienkurse zur Alaska Air Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 46,62 | 46,76 | 46,41 | 46,71 | 2,00% | - |
| 26.02.2026 | 45,79 | 45,79 | 45,79 | 45,79 | 3,29% | - |
| 25.02.2026 | 44,33 | 44,33 | 44,33 | 44,33 | 0,09% | - |
| 24.02.2026 | 42,98 | 44,29 | 42,98 | 44,29 | 0,75% | 115,00 |
| 23.02.2026 | 43,96 | 43,96 | 43,96 | 43,96 | -0,95% | - |
| 20.02.2026 | 44,38 | 44,38 | 44,38 | 44,38 | 0,14% | - |
| 19.02.2026 | 47,30 | 47,30 | 44,32 | 44,32 | -7,67% | 300,00 |
| 18.02.2026 | 48,00 | 48,00 | 48,00 | 48,00 | 3,83% | - |
| 17.02.2026 | 46,23 | 46,23 | 46,23 | 46,23 | -0,82% | - |
| 16.02.2026 | 46,61 | 46,61 | 46,61 | 46,61 | -0,19% | - |
| 13.02.2026 | 46,70 | 46,70 | 46,70 | 46,70 | -4,81% | - |
| 12.02.2026 | 48,51 | 49,06 | 48,45 | 49,06 | -1,09% | 118,00 |
| 11.02.2026 | 49,60 | 49,60 | 49,60 | 49,60 | -1,63% | - |
| 10.02.2026 | 50,42 | 50,42 | 50,42 | 50,42 | 0,68% | - |
| 09.02.2026 | 50,08 | 50,08 | 50,08 | 50,08 | 7,56% | - |
| 06.02.2026 | 46,56 | 46,56 | 46,56 | 46,56 | -1,90% | - |
| 05.02.2026 | 47,46 | 47,46 | 47,46 | 47,46 | 2,35% | - |
| 04.02.2026 | 46,44 | 46,44 | 46,37 | 46,37 | 4,04% | 224,00 |
| 03.02.2026 | 44,57 | 44,57 | 44,57 | 44,57 | 5,57% | - |
| 02.02.2026 | 42,22 | 42,22 | 42,22 | 42,22 | -4,44% | - |
| 30.01.2026 | 44,18 | 44,18 | 44,18 | 44,18 | 1,24% | - |
| 29.01.2026 | 43,64 | 43,64 | 43,64 | 43,64 | 1,44% | - |
| 28.01.2026 | 43,02 | 43,02 | 43,02 | 43,02 | 1,89% | - |
| 27.01.2026 | 41,87 | 42,22 | 41,87 | 42,22 | -1,12% | 97,00 |
| 26.01.2026 | 42,95 | 42,95 | 42,70 | 42,70 | 4,02% | 443,00 |
| 23.01.2026 | 41,35 | 41,35 | 41,05 | 41,05 | -1,89% | 86,00 |
| 22.01.2026 | 41,84 | 41,84 | 41,84 | 41,84 | 2,30% | - |
| 21.01.2026 | 40,90 | 40,90 | 40,90 | 40,90 | -2,76% | - |
| 20.01.2026 | 42,06 | 42,06 | 42,06 | 42,06 | -0,94% | - |
| 19.01.2026 | 42,46 | 42,46 | 42,46 | 42,46 | -0,75% | - |
| 16.01.2026 | 42,78 | 42,78 | 42,78 | 42,78 | 4,39% | - |
| 15.01.2026 | 40,98 | 40,98 | 40,98 | 40,98 | 0,00% | - |
| 14.01.2026 | 40,90 | 40,98 | 40,90 | 40,98 | -0,87% | 110,00 |
| 13.01.2026 | 41,57 | 41,57 | 41,34 | 41,34 | -2,87% | 325,00 |
| 12.01.2026 | 42,56 | 42,56 | 42,56 | 42,56 | 2,43% | - |
| 09.01.2026 | 41,55 | 41,55 | 41,55 | 41,55 | -0,72% | - |
| 08.01.2026 | 42,33 | 42,33 | 41,85 | 41,85 | -3,48% | 25,00 |
| 07.01.2026 | 43,36 | 43,36 | 43,36 | 43,36 | -1,94% | - |
| 06.01.2026 | 44,22 | 44,22 | 44,22 | 44,22 | 0,05% | - |
| 05.01.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 3,13% | 25,00 |
| 02.01.2026 | 42,86 | 42,86 | 42,86 | 42,86 | 0,75% | - |
| 30.12.2025 | 42,54 | 42,54 | 42,54 | 42,54 | -2,32% | - |
| 29.12.2025 | 43,55 | 43,55 | 43,55 | 43,55 | -4,56% | 200,00 |
| 23.12.2025 | 45,34 | 45,63 | 45,34 | 45,63 | 2,86% | 200,00 |
| 22.12.2025 | 44,36 | 44,36 | 44,36 | 44,36 | 0,52% | - |
| 19.12.2025 | 44,13 | 44,13 | 44,13 | 44,13 | 1,40% | - |
| 18.12.2025 | 43,52 | 43,52 | 43,52 | 43,52 | -2,57% | - |
| 17.12.2025 | 44,67 | 44,67 | 44,67 | 44,67 | 1,87% | - |
| 16.12.2025 | 43,85 | 43,85 | 43,85 | 43,85 | -0,09% | - |
| 15.12.2025 | 43,89 | 43,89 | 43,89 | 43,89 | -2,27% | - |
| 12.12.2025 | 44,68 | 44,91 | 44,68 | 44,91 | 2,60% | 340,00 |
| 11.12.2025 | 43,77 | 43,77 | 43,77 | 43,77 | 3,09% | - |
| 10.12.2025 | 42,46 | 42,46 | 42,46 | 42,46 | 0,74% | - |
| 09.12.2025 | 42,15 | 42,15 | 42,15 | 42,15 | -0,80% | - |
| 08.12.2025 | 42,49 | 42,49 | 42,49 | 42,49 | 4,81% | - |
| 05.12.2025 | 40,54 | 40,54 | 40,54 | 40,54 | 3,84% | - |
| 04.12.2025 | 38,57 | 39,04 | 38,57 | 39,04 | 6,58% | 300,00 |
| 03.12.2025 | 36,63 | 36,63 | 36,63 | 36,63 | 0,25% | - |
| 02.12.2025 | 36,54 | 36,54 | 36,54 | 36,54 | 0,36% | - |
| 01.12.2025 | 36,41 | 36,41 | 36,41 | 36,41 | -0,68% | - |
| 28.11.2025 | 36,66 | 36,66 | 36,66 | 36,66 | 0,30% | - |
| 27.11.2025 | 36,55 | 36,55 | 36,55 | 36,55 | 2,64% | - |
| 26.11.2025 | 35,61 | 35,61 | 35,61 | 35,61 | 2,03% | - |
| 25.11.2025 | 34,90 | 34,90 | 34,90 | 34,90 | 1,39% | - |
| 24.11.2025 | 34,42 | 34,42 | 34,42 | 34,42 | 3,99% | - |
| 21.11.2025 | 32,87 | 33,10 | 32,87 | 33,10 | -1,98% | 75,00 |
| 20.11.2025 | 33,77 | 33,77 | 33,77 | 33,77 | 0,54% | - |
| 19.11.2025 | 33,59 | 33,59 | 33,59 | 33,59 | 0,33% | - |
| 18.11.2025 | 33,48 | 33,48 | 33,48 | 33,48 | -6,71% | - |
| 17.11.2025 | 35,89 | 35,89 | 35,89 | 35,89 | -1,13% | - |
| 14.11.2025 | 36,30 | 36,30 | 36,30 | 36,30 | -3,02% | - |
| 13.11.2025 | 37,43 | 37,43 | 37,43 | 37,43 | 3,26% | - |
| 12.11.2025 | 36,25 | 36,25 | 36,25 | 36,25 | -1,06% | - |
| 11.11.2025 | 36,64 | 36,64 | 36,64 | 36,64 | -2,35% | - |
| 10.11.2025 | 37,52 | 37,52 | 37,52 | 37,52 | 5,01% | 25,00 |
| 07.11.2025 | 35,63 | 35,73 | 35,63 | 35,73 | -1,30% | 30,00 |
| 06.11.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 3,46% | - |
| 05.11.2025 | 34,99 | 34,99 | 34,99 | 34,99 | -0,62% | - |
| 04.11.2025 | 35,21 | 35,21 | 35,21 | 35,21 | -2,36% | - |
| 03.11.2025 | 36,06 | 36,06 | 36,06 | 36,06 | 2,39% | - |
| 31.10.2025 | 35,20 | 35,22 | 35,20 | 35,22 | -2,79% | 212,00 |
| 30.10.2025 | 36,01 | 36,28 | 36,01 | 36,23 | -2,00% | 400,00 |
| 29.10.2025 | 36,94 | 37,08 | 36,94 | 36,97 | -3,82% | 575,00 |
| 28.10.2025 | 38,44 | 38,44 | 38,44 | 38,44 | 0,81% | - |
| 27.10.2025 | 38,13 | 38,25 | 38,13 | 38,13 | -4,70% | 200,00 |
| 24.10.2025 | 40,01 | 40,01 | 40,01 | 40,01 | -1,19% | - |
| 23.10.2025 | 41,08 | 41,08 | 40,49 | 40,49 | -3,66% | 75,00 |
| 22.10.2025 | 42,03 | 42,03 | 42,03 | 42,03 | 0,89% | - |
| 21.10.2025 | 41,66 | 41,66 | 41,66 | 41,66 | 2,71% | - |
| 20.10.2025 | 40,56 | 40,56 | 40,56 | 40,56 | 0,30% | - |
| 17.10.2025 | 40,44 | 40,44 | 40,44 | 40,44 | -3,11% | - |
| 16.10.2025 | 41,74 | 41,74 | 41,74 | 41,74 | -1,88% | - |
| 15.10.2025 | 42,54 | 42,54 | 42,54 | 42,54 | 3,23% | - |
| 14.10.2025 | 41,21 | 41,21 | 41,21 | 41,21 | -0,72% | - |
| 13.10.2025 | 41,51 | 41,51 | 41,51 | 41,51 | -2,08% | - |
| 10.10.2025 | 42,39 | 42,39 | 42,39 | 42,39 | -2,30% | - |
| 09.10.2025 | 42,14 | 43,39 | 42,14 | 43,39 | 3,21% | 485,00 |
| 08.10.2025 | 42,04 | 42,04 | 42,04 | 42,04 | 1,84% | - |
| 07.10.2025 | 41,28 | 41,28 | 41,28 | 41,28 | -1,71% | - |
| 06.10.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,41% | - |