39,730€
-3,26%
Echtzeit-Aktienkurs Alaska Air Group Inc.
Bid:
Ask:
Aktienkurse zur Alaska Air Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 41,01 | 41,01 | 41,01 | 41,01 | -0,15% | - |
| 13.08.2026 | 41,07 | 41,07 | 41,07 | 41,07 | -1,96% | - |
| 12.08.2026 | 41,89 | 41,89 | 41,89 | 41,89 | 2,40% | - |
| 11.08.2026 | 40,91 | 40,91 | 40,91 | 40,91 | -5,15% | - |
| 10.08.2026 | 43,25 | 43,25 | 43,13 | 43,13 | -1,66% | 115,00 |
| 07.08.2026 | 43,86 | 43,86 | 43,86 | 43,86 | -2,62% | - |
| 06.08.2026 | 45,04 | 45,04 | 45,04 | 45,04 | -1,27% | - |
| 05.08.2026 | 45,62 | 45,62 | 45,62 | 45,62 | 4,47% | - |
| 04.08.2026 | 43,67 | 43,67 | 43,67 | 43,67 | 5,61% | - |
| 03.08.2026 | 41,35 | 41,35 | 41,35 | 41,35 | 0,41% | - |
| 31.07.2026 | 41,18 | 41,18 | 41,18 | 41,18 | 2,82% | - |
| 30.07.2026 | 40,05 | 40,05 | 40,05 | 40,05 | -5,32% | - |
| 29.07.2026 | 42,30 | 42,30 | 42,30 | 42,30 | 2,08% | - |
| 28.07.2026 | 41,44 | 41,44 | 41,44 | 41,44 | -0,05% | - |
| 27.07.2026 | 40,58 | 41,46 | 40,58 | 41,46 | 5,74% | 248,00 |
| 24.07.2026 | 39,21 | 39,21 | 39,21 | 39,21 | 1,55% | - |
| 23.07.2026 | 38,61 | 38,61 | 38,61 | 38,61 | -2,23% | - |
| 22.07.2026 | 39,49 | 39,49 | 39,49 | 39,49 | -1,91% | - |
| 21.07.2026 | 40,26 | 40,26 | 40,26 | 40,26 | 1,51% | - |
| 20.07.2026 | 39,66 | 39,66 | 39,66 | 39,66 | -3,43% | - |
| 17.07.2026 | 41,07 | 41,07 | 41,07 | 41,07 | -1,35% | - |
| 16.07.2026 | 41,63 | 41,63 | 41,63 | 41,63 | 1,91% | - |
| 15.07.2026 | 40,85 | 40,85 | 40,85 | 40,85 | -0,32% | - |
| 14.07.2026 | 40,98 | 40,98 | 40,98 | 40,98 | -3,28% | - |
| 13.07.2026 | 42,77 | 42,77 | 42,37 | 42,37 | -2,75% | 126,00 |
| 10.07.2026 | 43,57 | 43,57 | 43,57 | 43,57 | 4,61% | - |
| 09.07.2026 | 41,65 | 41,65 | 41,65 | 41,65 | -2,34% | - |
| 08.07.2026 | 42,65 | 42,65 | 42,65 | 42,65 | -2,54% | - |
| 07.07.2026 | 43,76 | 43,76 | 43,76 | 43,76 | -1,75% | - |
| 06.07.2026 | 44,54 | 44,54 | 44,54 | 44,54 | -0,27% | - |
| 03.07.2026 | 44,66 | 44,66 | 44,66 | 44,66 | -0,33% | - |
| 02.07.2026 | 44,81 | 44,81 | 44,81 | 44,81 | -1,36% | - |
| 01.07.2026 | 45,43 | 45,43 | 45,43 | 45,43 | -0,15% | - |
| 30.06.2026 | 45,50 | 45,50 | 45,50 | 45,50 | -2,86% | - |
| 29.06.2026 | 46,84 | 46,84 | 46,84 | 46,84 | 0,82% | - |
| 26.06.2026 | 46,46 | 46,46 | 46,46 | 46,46 | 2,61% | - |
| 25.06.2026 | 45,28 | 45,28 | 45,28 | 45,28 | 4,67% | - |
| 24.06.2026 | 43,26 | 43,26 | 43,26 | 43,26 | 2,08% | - |
| 23.06.2026 | 42,38 | 42,38 | 42,38 | 42,38 | -0,68% | - |
| 22.06.2026 | 42,67 | 42,67 | 42,67 | 42,67 | -0,07% | - |
| 19.06.2026 | 42,70 | 42,70 | 42,70 | 42,70 | 1,26% | - |
| 18.06.2026 | 42,17 | 42,17 | 42,17 | 42,17 | -0,05% | - |
| 17.06.2026 | 42,19 | 42,19 | 42,19 | 42,19 | 0,17% | - |
| 16.06.2026 | 42,12 | 42,12 | 42,12 | 42,12 | 0,48% | - |
| 15.06.2026 | 41,92 | 41,92 | 41,92 | 41,92 | 4,88% | - |
| 12.06.2026 | 39,97 | 39,97 | 39,97 | 39,97 | 10,97% | - |
| 11.06.2026 | 36,02 | 36,02 | 36,02 | 36,02 | -6,22% | - |
| 10.06.2026 | 38,41 | 38,41 | 38,41 | 38,41 | 3,84% | - |
| 09.06.2026 | 36,44 | 36,99 | 36,44 | 36,99 | 0,85% | 75,00 |
| 08.06.2026 | 36,68 | 36,68 | 36,68 | 36,68 | 0,55% | - |
| 05.06.2026 | 36,48 | 36,48 | 36,48 | 36,48 | 1,62% | - |
| 04.06.2026 | 36,05 | 36,05 | 35,90 | 35,90 | -4,62% | 250,00 |
| 03.06.2026 | 37,64 | 37,64 | 37,64 | 37,64 | -0,92% | - |
| 02.06.2026 | 37,99 | 37,99 | 37,99 | 37,99 | -3,06% | - |
| 01.06.2026 | 39,55 | 39,55 | 39,19 | 39,19 | -1,68% | 250,00 |
| 29.05.2026 | 39,86 | 39,86 | 39,86 | 39,86 | 2,86% | - |
| 28.05.2026 | 39,25 | 39,30 | 38,75 | 38,75 | 3,31% | 325,00 |
| 27.05.2026 | 37,51 | 37,51 | 37,51 | 37,51 | 2,68% | - |
| 26.05.2026 | 36,59 | 36,59 | 36,53 | 36,53 | 1,61% | 100,00 |
| 25.05.2026 | 35,95 | 35,95 | 35,95 | 35,95 | 1,70% | - |
| 22.05.2026 | 35,35 | 35,35 | 35,35 | 35,35 | 3,85% | - |
| 21.05.2026 | 34,04 | 34,04 | 34,04 | 34,04 | 7,31% | - |
| 20.05.2026 | 31,17 | 31,72 | 31,17 | 31,72 | -0,35% | 230,00 |
| 19.05.2026 | 31,83 | 31,83 | 31,83 | 31,83 | 1,56% | - |
| 18.05.2026 | 31,34 | 31,34 | 31,34 | 31,34 | -3,15% | - |
| 15.05.2026 | 32,36 | 32,36 | 32,36 | 32,36 | -1,73% | - |
| 14.05.2026 | 32,93 | 32,93 | 32,93 | 32,93 | -0,15% | - |
| 13.05.2026 | 32,98 | 32,98 | 32,98 | 32,98 | -0,15% | 1,00 |
| 12.05.2026 | 33,03 | 33,03 | 33,03 | 33,03 | -3,05% | - |
| 11.05.2026 | 34,07 | 34,07 | 34,07 | 34,07 | -2,68% | - |
| 08.05.2026 | 34,42 | 35,01 | 34,42 | 35,01 | 1,89% | 30,00 |
| 07.05.2026 | 34,36 | 34,36 | 34,36 | 34,36 | 4,60% | - |
| 06.05.2026 | 32,85 | 32,85 | 32,85 | 32,85 | 3,99% | - |
| 05.05.2026 | 31,59 | 31,59 | 31,59 | 31,59 | -3,63% | - |
| 04.05.2026 | 32,80 | 33,17 | 32,78 | 32,78 | 1,11% | 184,00 |
| 30.04.2026 | 32,42 | 32,42 | 32,42 | 32,42 | -4,48% | - |
| 29.04.2026 | 33,94 | 33,94 | 33,94 | 33,94 | -1,19% | - |
| 28.04.2026 | 34,35 | 34,35 | 34,35 | 34,35 | -2,53% | - |
| 27.04.2026 | 35,24 | 35,24 | 35,24 | 35,24 | 0,43% | - |
| 24.04.2026 | 35,09 | 35,09 | 35,09 | 35,09 | 1,65% | - |
| 23.04.2026 | 34,52 | 34,52 | 34,52 | 34,52 | -3,60% | - |
| 22.04.2026 | 35,51 | 35,81 | 35,51 | 35,81 | 0,70% | 100,00 |
| 21.04.2026 | 35,56 | 35,56 | 35,56 | 35,56 | -5,17% | - |
| 20.04.2026 | 37,50 | 37,50 | 37,50 | 37,50 | -5,90% | - |
| 17.04.2026 | 34,89 | 39,85 | 34,89 | 39,85 | 9,81% | 1.000,00 |
| 16.04.2026 | 36,29 | 36,29 | 36,29 | 36,29 | 0,33% | - |
| 15.04.2026 | 36,17 | 36,17 | 36,17 | 36,17 | 3,79% | - |
| 14.04.2026 | 33,88 | 34,85 | 33,88 | 34,85 | 5,13% | 177,00 |
| 13.04.2026 | 33,16 | 33,16 | 33,15 | 33,15 | -2,41% | 250,00 |
| 10.04.2026 | 33,95 | 33,97 | 33,95 | 33,97 | 0,09% | 200,00 |
| 09.04.2026 | 34,06 | 34,06 | 33,94 | 33,94 | -0,47% | 84,00 |
| 08.04.2026 | 34,10 | 34,10 | 34,10 | 34,10 | 4,70% | 100,00 |
| 07.04.2026 | 32,73 | 32,73 | 32,57 | 32,57 | 3,56% | 51,00 |
| 02.04.2026 | 31,49 | 31,49 | 31,45 | 31,45 | -4,70% | 225,00 |
| 01.04.2026 | 31,83 | 33,00 | 31,83 | 33,00 | 9,82% | 900,00 |
| 31.03.2026 | 30,05 | 30,05 | 30,05 | 30,05 | -4,45% | - |
| 30.03.2026 | 31,45 | 31,45 | 31,45 | 31,45 | -7,23% | - |
| 27.03.2026 | 33,90 | 33,90 | 33,90 | 33,90 | 0,77% | - |
| 26.03.2026 | 33,64 | 33,64 | 33,64 | 33,64 | 0,54% | - |
| 25.03.2026 | 33,46 | 33,46 | 33,46 | 33,46 | 0,00% | - |