31,990€
-0,50%
Echtzeit-Aktienkurs Alaska Air Group Inc.
Bid:
Ask:
Aktienkurse zur Alaska Air Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 32,06 | 32,06 | 31,87 | 31,87 | -0,87% | 245,00 |
| 29.10.2026 | 31,73 | 32,15 | 31,73 | 32,15 | 0,06% | 246,00 |
| 28.10.2026 | 32,13 | 32,13 | 32,13 | 32,13 | 1,77% | - |
| 27.10.2026 | 31,29 | 31,57 | 31,29 | 31,57 | 1,77% | 237,00 |
| 26.10.2026 | 30,66 | 31,02 | 30,66 | 31,02 | -0,99% | 52,00 |
| 23.10.2026 | 31,34 | 31,34 | 31,33 | 31,33 | 6,78% | 241,00 |
| 22.10.2026 | 29,34 | 29,34 | 29,34 | 29,34 | -3,77% | - |
| 21.10.2026 | 30,49 | 30,49 | 30,49 | 30,49 | 0,23% | - |
| 20.10.2026 | 30,11 | 30,42 | 30,11 | 30,42 | -3,40% | 41,00 |
| 19.10.2026 | 31,49 | 31,49 | 31,49 | 31,49 | -3,73% | - |
| 16.10.2026 | 32,42 | 32,71 | 32,42 | 32,71 | 3,09% | 122,00 |
| 15.10.2026 | 31,73 | 31,73 | 31,73 | 31,73 | -5,90% | - |
| 14.10.2026 | 33,72 | 33,72 | 33,72 | 33,72 | -1,17% | - |
| 13.10.2026 | 33,93 | 34,12 | 33,93 | 34,12 | -2,85% | 16,00 |
| 12.10.2026 | 35,12 | 35,12 | 35,12 | 35,12 | -0,17% | - |
| 09.10.2026 | 35,18 | 35,18 | 35,18 | 35,18 | 0,20% | - |
| 08.10.2026 | 35,11 | 35,11 | 35,11 | 35,11 | 0,17% | - |
| 07.10.2026 | 35,37 | 35,37 | 35,05 | 35,05 | 0,55% | 100,00 |
| 06.10.2026 | 34,86 | 34,86 | 34,86 | 34,86 | -0,94% | - |
| 05.10.2026 | 35,19 | 35,19 | 35,19 | 35,19 | -1,51% | - |
| 02.10.2026 | 35,08 | 35,73 | 35,08 | 35,73 | 4,17% | 246,00 |
| 01.10.2026 | 34,38 | 34,38 | 34,30 | 34,30 | -2,33% | 30,00 |
| 30.09.2026 | 35,12 | 35,12 | 35,12 | 35,12 | -0,17% | - |
| 29.09.2026 | 34,64 | 35,18 | 34,64 | 35,18 | -1,26% | 250,00 |
| 28.09.2026 | 35,63 | 35,63 | 35,63 | 35,63 | 1,57% | - |
| 25.09.2026 | 35,08 | 35,08 | 35,08 | 35,08 | 1,39% | - |
| 24.09.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -6,66% | - |
| 23.09.2026 | 36,55 | 37,07 | 36,55 | 37,07 | 1,87% | 500,00 |
| 22.09.2026 | 36,39 | 36,39 | 36,39 | 36,39 | 2,74% | - |
| 21.09.2026 | 35,42 | 35,42 | 35,42 | 35,42 | 1,64% | - |
| 18.09.2026 | 34,85 | 34,85 | 34,85 | 34,85 | 0,43% | - |
| 17.09.2026 | 34,70 | 34,70 | 34,70 | 34,70 | 0,55% | - |
| 16.09.2026 | 34,51 | 34,51 | 34,51 | 34,51 | -1,54% | - |
| 15.09.2026 | 35,05 | 35,05 | 35,05 | 35,05 | -0,54% | - |
| 14.09.2026 | 35,24 | 35,24 | 35,24 | 35,24 | 1,94% | - |
| 11.09.2026 | 34,57 | 34,57 | 34,57 | 34,57 | 0,70% | - |
| 10.09.2026 | 34,64 | 34,64 | 34,33 | 34,33 | -1,69% | 233,00 |
| 09.09.2026 | 34,92 | 34,92 | 34,92 | 34,92 | -2,73% | - |
| 08.09.2026 | 35,90 | 35,90 | 35,90 | 35,90 | -0,39% | - |
| 07.09.2026 | 36,04 | 36,04 | 36,04 | 36,04 | 1,49% | - |
| 04.09.2026 | 35,51 | 35,51 | 35,51 | 35,51 | -0,62% | - |
| 03.09.2026 | 35,73 | 35,73 | 35,73 | 35,73 | 2,17% | - |
| 02.09.2026 | 34,97 | 34,97 | 34,97 | 34,97 | -1,63% | - |
| 01.09.2026 | 35,55 | 35,55 | 35,55 | 35,55 | -2,23% | - |
| 31.08.2026 | 36,36 | 36,36 | 36,36 | 36,36 | 0,80% | - |
| 28.08.2026 | 36,07 | 36,07 | 36,07 | 36,07 | -2,67% | - |
| 27.08.2026 | 37,06 | 37,06 | 37,06 | 37,06 | -0,27% | - |
| 26.08.2026 | 37,16 | 37,16 | 37,16 | 37,16 | 4,24% | - |
| 25.08.2026 | 35,65 | 35,65 | 35,65 | 35,65 | 2,56% | - |
| 24.08.2026 | 34,76 | 34,76 | 34,76 | 34,76 | 1,34% | - |
| 21.08.2026 | 34,30 | 34,30 | 34,30 | 34,30 | -3,11% | - |
| 20.08.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -2,72% | - |
| 19.08.2026 | 36,39 | 36,39 | 36,39 | 36,39 | -3,37% | - |
| 18.08.2026 | 37,66 | 37,66 | 37,66 | 37,66 | -4,97% | - |
| 17.08.2026 | 39,63 | 39,63 | 39,63 | 39,63 | -3,37% | - |
| 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% | - |