33,550€
-0,42%
Echtzeit-Aktienkurs Alaska Air Group
Bid:
Ask:
Aktienkurse zur Alaska Air Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 34,04 | 34,73 | 33,26 | 33,91 | 0,01% | - |
| 05.09.2024 | 32,58 | 35,49 | 32,48 | 33,90 | 3,99% | - |
| 04.09.2024 | 32,35 | 33,16 | 32,20 | 32,60 | 0,22% | - |
| 03.09.2024 | 32,61 | 33,27 | 32,20 | 32,53 | -0,31% | - |
| 02.09.2024 | 32,68 | 32,68 | 32,54 | 32,63 | -0,14% | - |
| 30.08.2024 | 32,36 | 32,96 | 32,28 | 32,68 | 1,04% | - |
| 29.08.2024 | 32,20 | 32,86 | 32,03 | 32,34 | 0,58% | - |
| 28.08.2024 | 32,11 | 32,62 | 31,70 | 32,16 | 0,52% | - |
| 27.08.2024 | 31,60 | 32,35 | 31,30 | 31,99 | 1,19% | - |
| 26.08.2024 | 31,94 | 32,54 | 31,46 | 31,62 | -0,97% | - |
| 23.08.2024 | 31,12 | 32,19 | 31,00 | 31,93 | 2,69% | - |
| 22.08.2024 | 31,40 | 31,53 | 30,86 | 31,09 | -0,92% | - |
| 21.08.2024 | 31,48 | 31,85 | 31,11 | 31,38 | 0,34% | - |
| 20.08.2024 | 31,56 | 31,91 | 31,10 | 31,28 | -0,86% | - |
| 19.08.2024 | 31,47 | 31,93 | 31,30 | 31,55 | 0,00% | - |
| 16.08.2024 | 32,20 | 32,40 | 31,39 | 31,55 | -1,48% | - |
| 15.08.2024 | 31,65 | 32,86 | 31,64 | 32,02 | 1,39% | - |
| 14.08.2024 | 32,31 | 32,54 | 31,36 | 31,58 | -2,15% | - |
| 13.08.2024 | 31,68 | 32,54 | 31,47 | 32,28 | 1,99% | - |
| 12.08.2024 | 31,77 | 32,17 | 31,42 | 31,65 | -0,35% | - |
| 09.08.2024 | 31,66 | 32,09 | 31,39 | 31,76 | 0,27% | - |
| 08.08.2024 | 30,61 | 31,83 | 30,49 | 31,67 | 3,29% | - |
| 07.08.2024 | 31,00 | 31,67 | 30,45 | 30,66 | -0,24% | - |
| 06.08.2024 | 30,40 | 31,33 | 29,78 | 30,74 | 2,30% | - |
| 05.08.2024 | 31,16 | 31,23 | 29,45 | 30,05 | -5,06% | - |
| 02.08.2024 | 33,43 | 33,47 | 31,48 | 31,65 | -6,03% | - |
| 01.08.2024 | 34,75 | 35,28 | 33,23 | 33,68 | -2,88% | - |
| 31.07.2024 | 35,61 | 35,93 | 34,46 | 34,68 | -3,14% | - |
| 30.07.2024 | 35,84 | 36,79 | 35,47 | 35,80 | -0,06% | - |
| 29.07.2024 | 36,48 | 36,85 | 35,55 | 35,82 | -1,44% | - |
| 26.07.2024 | 35,74 | 36,69 | 35,36 | 36,35 | 2,44% | - |
| 25.07.2024 | 34,96 | 36,19 | 34,56 | 35,48 | 1,65% | - |
| 24.07.2024 | 35,00 | 35,89 | 34,67 | 34,91 | -0,50% | - |
| 23.07.2024 | 35,53 | 36,32 | 34,79 | 35,08 | -1,42% | - |
| 22.07.2024 | 34,86 | 35,88 | 34,14 | 35,59 | 2,07% | - |
| 19.07.2024 | 34,24 | 35,23 | 33,47 | 34,87 | 1,97% | - |
| 18.07.2024 | 36,39 | 36,53 | 33,52 | 34,19 | -6,16% | - |
| 17.07.2024 | 37,12 | 37,26 | 36,16 | 36,44 | -2,41% | - |
| 16.07.2024 | 35,35 | 37,47 | 35,23 | 37,34 | 5,79% | - |
| 15.07.2024 | 35,34 | 35,75 | 34,71 | 35,29 | 0,17% | - |
| 12.07.2024 | 35,02 | 35,39 | 34,36 | 35,23 | 1,00% | - |
| 11.07.2024 | 34,22 | 35,08 | 32,34 | 34,88 | 1,90% | - |
| 10.07.2024 | 34,54 | 35,24 | 34,01 | 34,23 | -0,57% | - |
| 09.07.2024 | 35,36 | 35,43 | 34,26 | 34,43 | -1,88% | - |
| 08.07.2024 | 35,35 | 36,01 | 35,02 | 35,09 | -0,78% | - |
| 05.07.2024 | 37,02 | 37,56 | 35,16 | 35,36 | -4,52% | - |
| 04.07.2024 | 37,10 | 37,19 | 37,04 | 37,04 | -0,19% | - |
| 03.07.2024 | 36,97 | 37,49 | 36,49 | 37,11 | 0,34% | - |
| 02.07.2024 | 37,35 | 37,63 | 36,51 | 36,98 | -0,98% | - |
| 01.07.2024 | 37,63 | 38,00 | 36,59 | 37,35 | -0,98% | - |
| 28.06.2024 | 38,09 | 38,56 | 37,27 | 37,72 | -0,96% | - |
| 27.06.2024 | 38,00 | 38,51 | 37,55 | 38,08 | -0,50% | - |
| 26.06.2024 | 38,13 | 38,49 | 37,00 | 38,27 | 0,49% | - |
| 25.06.2024 | 39,00 | 39,24 | 37,85 | 38,09 | -2,22% | - |
| 24.06.2024 | 38,47 | 39,29 | 38,18 | 38,95 | 1,20% | - |
| 21.06.2024 | 38,59 | 38,86 | 37,95 | 38,49 | -0,85% | - |
| 20.06.2024 | 38,64 | 39,31 | 38,26 | 38,82 | 0,67% | - |
| 19.06.2024 | 38,63 | 38,67 | 38,54 | 38,56 | -0,25% | - |
| 18.06.2024 | 38,44 | 38,90 | 37,67 | 38,66 | 0,82% | 300,00 |
| 17.06.2024 | 37,68 | 38,51 | 37,10 | 38,34 | 1,78% | - |
| 14.06.2024 | 38,20 | 38,25 | 36,50 | 37,67 | -1,32% | - |
| 13.06.2024 | 38,38 | 38,56 | 37,36 | 38,18 | -0,59% | - |
| 12.06.2024 | 37,50 | 38,95 | 37,33 | 38,40 | 2,48% | - |
| 11.06.2024 | 38,36 | 38,44 | 37,13 | 37,47 | -2,46% | - |
| 10.06.2024 | 37,90 | 38,65 | 37,14 | 38,42 | 1,87% | - |
| 07.06.2024 | 37,68 | 38,01 | 37,29 | 37,71 | 0,25% | - |
| 06.06.2024 | 38,07 | 38,75 | 37,40 | 37,62 | -1,32% | - |
| 05.06.2024 | 38,49 | 38,77 | 37,76 | 38,12 | -0,68% | - |
| 04.06.2024 | 38,49 | 39,25 | 37,99 | 38,38 | -0,25% | - |
| 03.06.2024 | 38,83 | 39,67 | 38,20 | 38,48 | -0,70% | - |
| 31.05.2024 | 37,85 | 38,98 | 37,71 | 38,75 | 1,93% | - |
| 30.05.2024 | 37,26 | 38,29 | 37,12 | 38,01 | 1,47% | - |
| 29.05.2024 | 38,11 | 38,41 | 36,04 | 37,46 | -2,51% | - |
| 28.05.2024 | 39,30 | 39,43 | 38,05 | 38,43 | -2,44% | - |
| 27.05.2024 | 39,36 | 39,39 | 39,26 | 39,39 | 0,10% | - |
| 24.05.2024 | 39,20 | 39,74 | 38,79 | 39,35 | 0,42% | - |
| 23.05.2024 | 40,11 | 40,45 | 38,72 | 39,18 | -2,76% | - |
| 22.05.2024 | 40,32 | 41,01 | 39,90 | 40,29 | 0,00% | - |
| 21.05.2024 | 40,35 | 40,74 | 40,02 | 40,29 | -0,19% | - |
| 20.05.2024 | 39,78 | 40,81 | 39,68 | 40,37 | 1,39% | - |
| 17.05.2024 | 39,69 | 40,85 | 39,54 | 39,81 | -0,03% | - |
| 16.05.2024 | 39,98 | 40,47 | 39,43 | 39,82 | -0,85% | - |
| 15.05.2024 | 40,48 | 40,74 | 39,70 | 40,16 | -0,75% | - |
| 14.05.2024 | 40,69 | 41,27 | 40,11 | 40,47 | -0,50% | - |
| 13.05.2024 | 40,65 | 41,63 | 40,35 | 40,67 | 0,10% | - |
| 10.05.2024 | 40,85 | 41,16 | 40,03 | 40,63 | -0,11% | - |
| 09.05.2024 | 40,23 | 40,68 | 39,58 | 40,68 | 0,93% | - |
| 08.05.2024 | 40,20 | 40,61 | 39,68 | 40,30 | 0,37% | - |
| 07.05.2024 | 40,73 | 40,86 | 39,77 | 40,15 | -1,40% | - |
| 06.05.2024 | 39,70 | 41,30 | 39,32 | 40,72 | 2,70% | - |
| 03.05.2024 | 40,02 | 40,36 | 39,34 | 39,65 | -0,40% | - |
| 02.05.2024 | 39,34 | 40,23 | 39,24 | 39,81 | -1,22% | - |
| 30.04.2024 | 41,16 | 41,44 | 40,08 | 40,30 | -1,97% | - |
| 29.04.2024 | 41,10 | 41,66 | 40,78 | 41,11 | 0,07% | - |
| 26.04.2024 | 41,59 | 41,95 | 40,41 | 41,08 | -1,06% | - |
| 25.04.2024 | 41,22 | 41,93 | 39,97 | 41,52 | 0,47% | - |
| 24.04.2024 | 42,19 | 42,23 | 40,86 | 41,33 | -1,89% | - |
| 23.04.2024 | 42,72 | 43,32 | 41,71 | 42,12 | -1,45% | - |
| 22.04.2024 | 42,33 | 43,51 | 42,16 | 42,74 | 1,16% | - |
| 19.04.2024 | 41,43 | 43,08 | 41,30 | 42,25 | 1,14% | - |