46,550€
-0,43%
Echtzeit-Aktienkurs Alaska Air Group Inc.
Bid:
Ask:
Aktienkurse zur Alaska Air Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 46,60 | 46,79 | 46,55 | 46,64 | -0,24% | - |
| 26.02.2026 | 45,85 | 47,68 | 45,85 | 46,75 | 1,62% | - |
| 25.02.2026 | 44,48 | 46,53 | 44,31 | 46,01 | 3,20% | - |
| 24.02.2026 | 43,05 | 45,51 | 42,87 | 44,58 | 3,78% | - |
| 23.02.2026 | 44,22 | 44,66 | 42,43 | 42,96 | -3,75% | - |
| 20.02.2026 | 44,43 | 45,16 | 43,78 | 44,63 | 0,76% | - |
| 19.02.2026 | 47,37 | 47,42 | 44,29 | 44,30 | -6,53% | - |
| 18.02.2026 | 48,24 | 49,08 | 46,06 | 47,39 | -1,64% | - |
| 17.02.2026 | 46,46 | 48,93 | 46,37 | 48,18 | 3,37% | - |
| 16.02.2026 | 46,65 | 46,86 | 46,59 | 46,61 | 0,14% | - |
| 13.02.2026 | 46,77 | 47,81 | 45,91 | 46,55 | -0,46% | - |
| 12.02.2026 | 48,57 | 49,97 | 45,99 | 46,76 | -3,44% | - |
| 11.02.2026 | 49,75 | 50,93 | 48,15 | 48,43 | -2,58% | - |
| 10.02.2026 | 50,45 | 50,55 | 49,56 | 49,71 | -1,69% | - |
| 09.02.2026 | 50,22 | 50,88 | 49,26 | 50,56 | 0,58% | 2.650,00 |
| 06.02.2026 | 46,76 | 50,79 | 46,73 | 50,27 | 7,14% | - |
| 05.02.2026 | 47,51 | 47,66 | 46,09 | 46,92 | -1,30% | - |
| 04.02.2026 | 46,64 | 47,65 | 45,62 | 47,54 | 1,93% | - |
| 03.02.2026 | 44,57 | 47,64 | 44,53 | 46,64 | 4,45% | - |
| 02.02.2026 | 42,50 | 44,70 | 42,45 | 44,66 | 4,16% | - |
| 30.01.2026 | 44,24 | 44,84 | 42,16 | 42,87 | -3,81% | - |
| 29.01.2026 | 43,68 | 44,86 | 43,63 | 44,57 | 2,10% | - |
| 28.01.2026 | 43,21 | 44,89 | 43,08 | 43,66 | 1,42% | 840,00 |
| 27.01.2026 | 41,90 | 43,76 | 41,53 | 43,05 | 2,70% | - |
| 26.01.2026 | 42,90 | 43,07 | 41,59 | 41,92 | -2,18% | - |
| 23.01.2026 | 41,32 | 44,29 | 40,17 | 42,85 | 3,30% | - |
| 22.01.2026 | 42,05 | 42,50 | 40,37 | 41,48 | -0,96% | - |
| 21.01.2026 | 41,16 | 42,71 | 40,66 | 41,88 | 3,10% | - |
| 20.01.2026 | 42,39 | 42,39 | 40,29 | 40,62 | -4,82% | - |
| 19.01.2026 | 42,69 | 42,76 | 42,58 | 42,68 | -1,11% | - |
| 16.01.2026 | 42,85 | 43,40 | 41,90 | 43,16 | 0,82% | - |
| 15.01.2026 | 41,04 | 43,07 | 41,01 | 42,81 | 4,28% | - |
| 14.01.2026 | 40,99 | 41,35 | 39,84 | 41,05 | -0,09% | - |
| 13.01.2026 | 41,76 | 42,17 | 40,58 | 41,09 | -1,50% | - |
| 12.01.2026 | 42,66 | 42,66 | 41,28 | 41,71 | -2,27% | - |
| 09.01.2026 | 41,72 | 43,32 | 41,69 | 42,68 | 2,36% | - |
| 08.01.2026 | 42,55 | 42,76 | 41,52 | 41,70 | -2,31% | - |
| 07.01.2026 | 43,40 | 44,24 | 42,53 | 42,68 | -1,73% | - |
| 06.01.2026 | 44,29 | 45,02 | 43,12 | 43,43 | -1,79% | - |
| 05.01.2026 | 44,15 | 45,15 | 43,83 | 44,22 | 0,87% | - |
| 02.01.2026 | 42,83 | 44,41 | 42,80 | 43,84 | 2,10% | - |
| 29.12.2025 | 43,72 | 43,88 | 42,51 | 42,94 | -1,34% | 15,00 |
| 23.12.2025 | 45,34 | 45,41 | 43,18 | 43,53 | -2,91% | - |
| 22.12.2025 | 44,42 | 45,87 | 44,20 | 44,83 | 1,21% | - |
| 19.12.2025 | 44,15 | 45,00 | 43,19 | 44,30 | -0,27% | - |
| 18.12.2025 | 43,62 | 45,11 | 43,59 | 44,42 | 1,55% | - |
| 17.12.2025 | 44,77 | 45,22 | 43,36 | 43,74 | -2,24% | - |
| 16.12.2025 | 44,04 | 45,40 | 43,46 | 44,74 | 0,82% | - |
| 15.12.2025 | 43,98 | 44,88 | 43,26 | 44,37 | 0,82% | - |
| 12.12.2025 | 44,86 | 46,08 | 43,82 | 44,01 | -1,42% | - |
| 11.12.2025 | 44,01 | 45,01 | 43,59 | 44,65 | 4,60% | - |
| 10.12.2025 | 42,61 | 44,49 | 42,43 | 42,68 | -0,67% | 59,00 |
| 09.12.2025 | 42,26 | 43,55 | 41,71 | 42,97 | 1,84% | - |
| 08.12.2025 | 42,60 | 42,88 | 41,35 | 42,20 | -1,33% | - |
| 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% | - |