40,470€
-0,39%
Echtzeit-Aktienkurs Alaska Air Group Inc.
Bid:
Ask:
Aktienkurse zur Alaska Air Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 40,62 | 43,06 | 40,33 | 42,77 | 5,25% | - |
| 04.12.2025 | 38,88 | 41,54 | 38,41 | 40,63 | 5,14% | - |
| 03.12.2025 | 36,71 | 38,86 | 36,61 | 38,65 | 5,17% | - |
| 02.12.2025 | 36,60 | 37,78 | 36,44 | 36,75 | 0,89% | - |
| 01.12.2025 | 36,56 | 37,00 | 35,75 | 36,42 | -1,03% | - |
| 28.11.2025 | 36,80 | 37,38 | 36,60 | 36,80 | 0,10% | - |
| 27.11.2025 | 36,75 | 36,79 | 36,74 | 36,77 | -0,77% | - |
| 26.11.2025 | 35,71 | 37,51 | 35,63 | 37,05 | 3,90% | - |
| 25.11.2025 | 34,89 | 36,28 | 34,88 | 35,66 | 2,71% | - |
| 24.11.2025 | 34,40 | 35,17 | 33,82 | 34,72 | 0,93% | - |
| 21.11.2025 | 32,98 | 35,24 | 32,72 | 34,40 | 4,18% | - |
| 20.11.2025 | 33,97 | 34,40 | 32,53 | 33,02 | -1,84% | - |
| 19.11.2025 | 33,69 | 34,54 | 33,11 | 33,64 | -0,71% | - |
| 18.11.2025 | 33,74 | 34,30 | 33,27 | 33,88 | 0,36% | - |
| 17.11.2025 | 36,03 | 36,21 | 33,64 | 33,76 | -6,03% | - |
| 14.11.2025 | 36,37 | 36,41 | 35,29 | 35,93 | -1,86% | - |
| 13.11.2025 | 37,58 | 37,64 | 36,30 | 36,61 | -1,89% | - |
| 12.11.2025 | 36,42 | 37,51 | 36,39 | 37,31 | 2,87% | - |
| 11.11.2025 | 36,67 | 36,94 | 35,61 | 36,27 | -1,47% | - |
| 10.11.2025 | 37,26 | 38,66 | 36,54 | 36,81 | -0,75% | - |
| 07.11.2025 | 35,71 | 37,68 | 34,71 | 37,09 | 3,57% | - |
| 06.11.2025 | 36,35 | 36,75 | 35,04 | 35,81 | -2,58% | - |
| 05.11.2025 | 35,22 | 37,11 | 35,00 | 36,76 | 4,14% | 200,00 |
| 04.11.2025 | 35,37 | 35,88 | 34,58 | 35,30 | -0,59% | - |
| 03.11.2025 | 36,16 | 36,60 | 35,29 | 35,51 | -1,44% | - |
| 31.10.2025 | 35,23 | 36,58 | 34,90 | 36,03 | 2,93% | - |
| 30.10.2025 | 36,03 | 36,31 | 34,99 | 35,01 | -2,76% | - |
| 29.10.2025 | 37,20 | 37,45 | 35,58 | 36,00 | -2,76% | 60,00 |
| 28.10.2025 | 38,53 | 38,54 | 36,70 | 37,02 | -3,22% | - |
| 27.10.2025 | 38,33 | 38,85 | 37,67 | 38,25 | 1,80% | - |
| 24.10.2025 | 40,02 | 40,42 | 37,28 | 37,58 | -8,26% | - |
| 23.10.2025 | 41,09 | 42,32 | 39,83 | 40,96 | -2,80% | - |
| 22.10.2025 | 42,24 | 42,53 | 40,76 | 42,14 | 1,71% | - |
| 21.10.2025 | 41,67 | 42,51 | 41,17 | 41,43 | -0,55% | - |
| 20.10.2025 | 40,68 | 42,03 | 40,38 | 41,66 | 2,51% | - |
| 17.10.2025 | 40,58 | 41,25 | 40,19 | 40,64 | 0,44% | - |
| 16.10.2025 | 41,92 | 42,16 | 39,96 | 40,46 | -3,34% | - |
| 15.10.2025 | 42,65 | 42,94 | 41,79 | 41,86 | -2,28% | - |
| 14.10.2025 | 41,47 | 43,04 | 40,70 | 42,84 | 3,32% | - |
| 13.10.2025 | 41,15 | 42,05 | 40,88 | 41,46 | 2,07% | - |
| 10.10.2025 | 42,55 | 43,44 | 40,42 | 40,62 | -4,32% | - |
| 09.10.2025 | 42,22 | 44,90 | 41,93 | 42,46 | 1,08% | - |
| 08.10.2025 | 42,19 | 42,88 | 41,52 | 42,00 | -0,33% | - |
| 07.10.2025 | 41,34 | 42,61 | 40,77 | 42,14 | 2,05% | - |
| 06.10.2025 | 41,99 | 42,51 | 40,29 | 41,30 | -1,13% | - |
| 03.10.2025 | 42,02 | 42,29 | 41,02 | 41,77 | -0,06% | - |
| 02.10.2025 | 41,41 | 42,37 | 40,66 | 41,79 | 1,37% | - |
| 01.10.2025 | 42,15 | 42,83 | 41,12 | 41,23 | -2,66% | - |
| 30.09.2025 | 43,01 | 43,54 | 41,74 | 42,35 | -1,72% | - |
| 29.09.2025 | 43,58 | 44,03 | 42,41 | 43,09 | -0,65% | 45,00 |
| 26.09.2025 | 44,26 | 44,76 | 43,15 | 43,37 | -1,66% | - |
| 25.09.2025 | 45,10 | 45,14 | 43,81 | 44,10 | -2,10% | - |
| 24.09.2025 | 45,95 | 46,53 | 45,05 | 45,05 | -1,93% | - |
| 23.09.2025 | 46,44 | 47,25 | 45,64 | 45,93 | -1,61% | - |
| 22.09.2025 | 48,70 | 48,70 | 45,81 | 46,68 | -4,15% | - |
| 19.09.2025 | 48,92 | 49,20 | 48,06 | 48,70 | 0,04% | - |
| 18.09.2025 | 49,72 | 50,32 | 48,52 | 48,68 | -0,53% | - |
| 17.09.2025 | 48,77 | 50,71 | 48,66 | 48,94 | 0,99% | - |
| 16.09.2025 | 50,25 | 50,43 | 47,61 | 48,46 | -4,00% | - |
| 15.09.2025 | 54,08 | 54,21 | 49,61 | 50,48 | -7,00% | - |
| 11.09.2025 | 53,34 | 54,59 | 52,15 | 54,28 | 1,21% | - |
| 10.09.2025 | 53,14 | 54,03 | 52,56 | 53,63 | 0,66% | - |
| 09.09.2025 | 54,14 | 54,41 | 52,25 | 53,28 | -1,26% | - |
| 08.09.2025 | 53,92 | 54,71 | 53,27 | 53,96 | 0,86% | - |
| 05.09.2025 | 53,86 | 54,79 | 53,01 | 53,50 | -1,27% | - |
| 04.09.2025 | 53,60 | 56,36 | 53,40 | 54,19 | 0,69% | - |
| 03.09.2025 | 53,63 | 56,01 | 53,41 | 53,82 | 0,64% | - |
| 02.09.2025 | 53,85 | 53,94 | 52,53 | 53,48 | -0,56% | - |
| 01.09.2025 | 53,70 | 53,82 | 53,61 | 53,78 | 0,13% | - |
| 29.08.2025 | 54,08 | 54,29 | 52,72 | 53,71 | -0,67% | - |
| 28.08.2025 | 53,13 | 54,44 | 52,88 | 54,07 | 1,94% | - |
| 27.08.2025 | 51,94 | 53,56 | 51,91 | 53,04 | 2,59% | - |
| 26.08.2025 | 51,55 | 52,38 | 51,30 | 51,70 | -0,02% | - |
| 25.08.2025 | 50,82 | 52,14 | 50,16 | 51,71 | 2,11% | - |
| 22.08.2025 | 47,41 | 50,86 | 47,28 | 50,64 | 7,27% | - |
| 21.08.2025 | 48,01 | 48,10 | 46,84 | 47,21 | -1,72% | - |
| 20.08.2025 | 48,98 | 49,12 | 47,58 | 48,04 | -2,11% | - |
| 19.08.2025 | 49,18 | 50,80 | 48,88 | 49,07 | -0,28% | - |
| 18.08.2025 | 49,05 | 49,87 | 48,43 | 49,21 | 0,33% | - |
| 15.08.2025 | 49,15 | 49,36 | 48,38 | 49,05 | 0,55% | - |
| 14.08.2025 | 49,41 | 49,51 | 48,27 | 48,78 | -1,29% | - |
| 13.08.2025 | 48,06 | 49,83 | 47,21 | 49,42 | 2,70% | - |
| 12.08.2025 | 44,05 | 48,42 | 44,03 | 48,12 | 9,19% | - |
| 11.08.2025 | 44,91 | 45,45 | 43,75 | 44,07 | -1,90% | - |
| 08.08.2025 | 45,75 | 46,04 | 44,64 | 44,92 | -1,72% | - |
| 07.08.2025 | 46,27 | 46,93 | 45,22 | 45,71 | -1,37% | - |
| 06.08.2025 | 46,14 | 46,70 | 45,18 | 46,34 | 0,85% | - |
| 05.08.2025 | 45,60 | 46,23 | 44,45 | 45,95 | 1,12% | - |
| 04.08.2025 | 44,55 | 45,69 | 44,43 | 45,44 | 2,31% | - |
| 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% | - |