Echtzeit-Aktienkurs Alaska Air Group Inc.
Bid:
Ask:
Aktienkurse zur Alaska Air Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.03.2026 | 33,21 | 33,49 | 33,21 | 33,46 | -0,06% | 300,00 |
| 23.03.2026 | 31,31 | 33,48 | 31,31 | 33,48 | 2,51% | 30,00 |
| 20.03.2026 | 32,66 | 32,66 | 32,66 | 32,66 | -0,73% | - |
| 19.03.2026 | 32,90 | 32,90 | 32,90 | 32,90 | -3,63% | - |
| 18.03.2026 | 34,14 | 34,14 | 34,14 | 34,14 | 3,02% | - |
| 17.03.2026 | 33,14 | 33,14 | 33,14 | 33,14 | -0,78% | - |
| 16.03.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -0,62% | - |
| 13.03.2026 | 33,61 | 33,61 | 33,61 | 33,61 | -3,83% | - |
| 12.03.2026 | 34,95 | 34,95 | 34,95 | 34,95 | -4,04% | - |
| 11.03.2026 | 36,42 | 36,42 | 36,42 | 36,42 | -1,49% | - |
| 10.03.2026 | 36,97 | 36,97 | 36,97 | 36,97 | 8,42% | - |
| 09.03.2026 | 35,34 | 35,34 | 34,10 | 34,10 | -7,46% | 141,00 |
| 06.03.2026 | 37,75 | 37,75 | 36,85 | 36,85 | -10,90% | 102,00 |
| 05.03.2026 | 41,36 | 41,36 | 41,36 | 41,36 | -2,50% | - |
| 04.03.2026 | 42,38 | 42,42 | 42,38 | 42,42 | -1,03% | 101,00 |
| 03.03.2026 | 42,86 | 42,86 | 42,86 | 42,86 | 2,24% | - |
| 02.03.2026 | 42,16 | 42,16 | 41,92 | 41,92 | -9,67% | 115,00 |
| 27.02.2026 | 46,41 | 46,41 | 46,41 | 46,41 | 1,35% | - |
| 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% | - |