44,050€
-5,33%
Echtzeit-Aktienkurs Alaska Air Group Inc.
Bid:
Ask:
Aktienkurse zur Alaska Air Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 46,22 | 46,22 | 43,08 | 44,42 | -4,30% | - |
| 31.07.2025 | 46,72 | 47,49 | 46,03 | 46,41 | -0,68% | - |
| 30.07.2025 | 46,92 | 47,61 | 45,85 | 46,73 | -0,31% | 6,00 |
| 29.07.2025 | 46,87 | 48,81 | 46,38 | 46,88 | 0,06% | - |
| 28.07.2025 | 44,57 | 46,91 | 44,32 | 46,85 | 5,49% | - |
| 25.07.2025 | 43,54 | 45,04 | 43,09 | 44,41 | 2,77% | - |
| 24.07.2025 | 45,32 | 46,38 | 43,06 | 43,21 | -5,60% | - |
| 23.07.2025 | 45,39 | 46,36 | 45,10 | 45,78 | 1,33% | - |
| 22.07.2025 | 45,01 | 45,59 | 44,12 | 45,18 | 0,36% | - |
| 21.07.2025 | 45,52 | 46,29 | 44,78 | 45,02 | -1,56% | - |
| 18.07.2025 | 45,82 | 46,17 | 44,82 | 45,73 | -0,19% | - |
| 17.07.2025 | 44,38 | 46,71 | 44,38 | 45,82 | 3,18% | - |
| 16.07.2025 | 44,32 | 45,50 | 43,40 | 44,41 | -0,24% | - |
| 15.07.2025 | 45,35 | 45,83 | 44,40 | 44,51 | -1,88% | - |
| 14.07.2025 | 44,77 | 45,59 | 44,39 | 45,37 | 0,91% | - |
| 11.07.2025 | 46,22 | 46,28 | 44,75 | 44,96 | -2,98% | - |
| 10.07.2025 | 42,23 | 47,41 | 42,17 | 46,34 | 9,24% | - |
| 09.07.2025 | 42,92 | 43,75 | 41,74 | 42,42 | -0,67% | - |
| 08.07.2025 | 43,07 | 44,78 | 42,39 | 42,70 | -1,07% | - |
| 07.07.2025 | 43,28 | 44,64 | 42,45 | 43,16 | 0,03% | - |
| 04.07.2025 | 43,19 | 43,20 | 43,00 | 43,15 | -0,71% | - |
| 03.07.2025 | 43,17 | 44,57 | 42,99 | 43,46 | 0,89% | - |
| 02.07.2025 | 42,66 | 43,71 | 42,12 | 43,07 | 1,13% | - |
| 01.07.2025 | 42,07 | 42,87 | 41,32 | 42,59 | 1,45% | - |
| 30.06.2025 | 42,37 | 42,43 | 41,49 | 41,98 | -0,42% | - |
| 27.06.2025 | 41,87 | 42,73 | 41,04 | 42,16 | 0,69% | - |
| 26.06.2025 | 41,71 | 42,49 | 41,55 | 41,87 | 0,35% | - |
| 25.06.2025 | 42,71 | 43,01 | 41,34 | 41,72 | -2,21% | - |
| 24.06.2025 | 42,23 | 43,41 | 41,76 | 42,67 | 3,49% | - |
| 23.06.2025 | 40,70 | 41,86 | 39,62 | 41,23 | 1,10% | - |
| 20.06.2025 | 40,56 | 41,44 | 40,23 | 40,78 | 0,97% | - |
| 19.06.2025 | 40,81 | 40,82 | 40,39 | 40,39 | -1,16% | - |
| 18.06.2025 | 40,63 | 41,55 | 40,34 | 40,86 | 0,53% | - |
| 17.06.2025 | 42,04 | 42,07 | 40,40 | 40,65 | -3,71% | - |
| 16.06.2025 | 41,22 | 42,31 | 40,91 | 42,21 | 2,73% | - |
| 13.06.2025 | 42,49 | 42,68 | 40,81 | 41,09 | -4,14% | - |
| 12.06.2025 | 42,51 | 43,31 | 41,38 | 42,87 | 0,09% | - |
| 11.06.2025 | 45,05 | 45,55 | 42,65 | 42,83 | -5,14% | - |
| 10.06.2025 | 45,28 | 45,96 | 44,61 | 45,15 | -0,35% | - |
| 09.06.2025 | 45,91 | 46,60 | 45,15 | 45,31 | -1,58% | - |
| 06.06.2025 | 44,47 | 46,22 | 44,47 | 46,03 | 3,83% | - |
| 05.06.2025 | 44,63 | 45,11 | 43,81 | 44,33 | -1,00% | - |
| 04.06.2025 | 44,66 | 45,19 | 43,91 | 44,78 | 0,30% | - |
| 03.06.2025 | 44,43 | 45,33 | 44,28 | 44,65 | 0,43% | - |
| 02.06.2025 | 44,57 | 44,61 | 43,33 | 44,46 | -0,85% | - |
| 30.05.2025 | 45,97 | 46,07 | 44,36 | 44,84 | -2,04% | - |
| 29.05.2025 | 46,53 | 46,88 | 45,37 | 45,77 | 0,10% | - |
| 28.05.2025 | 46,32 | 46,52 | 45,20 | 45,73 | -1,30% | - |
| 27.05.2025 | 45,70 | 46,90 | 44,71 | 46,33 | 1,04% | - |
| 26.05.2025 | 44,82 | 45,85 | 44,79 | 45,85 | 2,75% | - |
| 23.05.2025 | 44,23 | 44,82 | 43,05 | 44,63 | 0,48% | - |
| 22.05.2025 | 43,81 | 44,97 | 43,71 | 44,41 | 1,01% | - |
| 21.05.2025 | 46,05 | 46,09 | 43,75 | 43,97 | -5,27% | 84,00 |
| 20.05.2025 | 47,55 | 48,07 | 46,19 | 46,41 | -2,65% | - |
| 19.05.2025 | 47,55 | 48,52 | 45,90 | 47,68 | -0,94% | - |
| 16.05.2025 | 47,23 | 48,38 | 46,74 | 48,13 | 1,57% | - |
| 15.05.2025 | 48,12 | 48,56 | 46,96 | 47,38 | -2,31% | - |
| 14.05.2025 | 49,08 | 49,74 | 47,88 | 48,50 | -1,11% | - |
| 13.05.2025 | 48,07 | 49,93 | 47,90 | 49,05 | 1,62% | - |
| 12.05.2025 | 46,87 | 50,42 | 46,80 | 48,27 | 4,49% | - |
| 09.05.2025 | 46,98 | 47,49 | 45,71 | 46,19 | -1,68% | - |
| 08.05.2025 | 44,63 | 47,85 | 44,53 | 46,98 | 5,99% | - |
| 07.05.2025 | 44,14 | 45,45 | 43,75 | 44,33 | 0,89% | - |
| 06.05.2025 | 42,91 | 44,45 | 41,60 | 43,94 | 2,17% | - |
| 05.05.2025 | 41,15 | 43,73 | 40,14 | 43,00 | 3,55% | - |
| 02.05.2025 | 39,20 | 42,52 | 38,92 | 41,53 | 6,27% | - |
| 30.04.2025 | 38,47 | 39,21 | 36,85 | 39,08 | 1,84% | - |
| 29.04.2025 | 37,81 | 38,97 | 37,56 | 38,37 | 1,93% | - |
| 28.04.2025 | 36,69 | 38,84 | 36,69 | 37,65 | 2,05% | - |
| 25.04.2025 | 36,80 | 37,36 | 36,22 | 36,89 | 1,21% | - |
| 24.04.2025 | 37,73 | 38,24 | 35,03 | 36,45 | -10,49% | - |
| 23.04.2025 | 40,25 | 43,20 | 40,13 | 40,72 | 3,51% | - |
| 22.04.2025 | 37,90 | 39,69 | 37,90 | 39,34 | -0,94% | - |
| 17.04.2025 | 39,63 | 40,52 | 38,63 | 39,72 | 1,34% | - |
| 16.04.2025 | 40,34 | 41,22 | 38,13 | 39,19 | -3,51% | - |
| 15.04.2025 | 39,59 | 41,62 | 39,51 | 40,62 | 2,50% | - |
| 14.04.2025 | 40,39 | 41,25 | 38,93 | 39,63 | -1,76% | - |
| 11.04.2025 | 39,84 | 40,63 | 38,35 | 40,34 | 1,70% | - |
| 10.04.2025 | 45,84 | 45,93 | 39,16 | 39,66 | -13,70% | - |
| 09.04.2025 | 36,37 | 46,64 | 36,27 | 45,96 | 22,73% | - |
| 08.04.2025 | 40,65 | 41,75 | 36,50 | 37,45 | -6,80% | - |
| 07.04.2025 | 39,20 | 42,38 | 37,83 | 40,18 | -1,07% | - |
| 04.04.2025 | 41,85 | 42,05 | 38,50 | 40,61 | -2,56% | - |
| 03.04.2025 | 44,23 | 44,33 | 41,35 | 41,68 | -11,57% | - |
| 02.04.2025 | 45,38 | 47,33 | 44,49 | 47,13 | 3,71% | - |
| 01.04.2025 | 45,45 | 45,66 | 43,04 | 45,45 | -0,10% | - |
| 31.03.2025 | 46,44 | 46,45 | 43,68 | 45,49 | -5,69% | - |
| 28.03.2025 | 48,58 | 48,71 | 46,11 | 48,24 | 0,49% | - |
| 27.03.2025 | 50,04 | 50,07 | 47,90 | 48,00 | -3,79% | - |
| 26.03.2025 | 49,86 | 50,80 | 49,32 | 49,89 | -1,06% | - |
| 25.03.2025 | 50,10 | 51,33 | 49,59 | 50,43 | 0,59% | - |
| 24.03.2025 | 49,05 | 50,63 | 48,86 | 50,13 | 1,59% | - |
| 21.03.2025 | 48,78 | 49,35 | 47,37 | 49,35 | 1,22% | - |
| 20.03.2025 | 49,78 | 50,21 | 48,27 | 48,75 | -1,17% | - |
| 19.03.2025 | 48,12 | 50,05 | 47,75 | 49,33 | -0,14% | - |
| 18.03.2025 | 50,46 | 50,56 | 47,29 | 49,40 | 0,81% | - |
| 17.03.2025 | 49,28 | 50,98 | 48,52 | 49,00 | -1,38% | - |
| 14.03.2025 | 48,68 | 50,35 | 48,01 | 49,69 | 3,70% | - |
| 13.03.2025 | 49,30 | 49,77 | 46,96 | 47,91 | -3,03% | - |
| 12.03.2025 | 49,20 | 50,26 | 46,94 | 49,41 | -1,31% | - |