61,300€
-0,16%
Echtzeit-Aktienkurs Alaska Air Group Inc.
Bid:
Ask:
Aktienkurse zur Alaska Air Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 60,21 | 61,96 | 60,10 | 61,37 | 1,86% | - |
| 18.12.2024 | 60,24 | 62,23 | 59,88 | 60,25 | -0,03% | 17,00 |
| 17.12.2024 | 60,24 | 60,78 | 59,23 | 60,27 | -0,08% | - |
| 16.12.2024 | 59,57 | 60,63 | 58,94 | 60,32 | 1,16% | - |
| 13.12.2024 | 60,63 | 60,75 | 58,98 | 59,63 | -1,60% | - |
| 12.12.2024 | 60,85 | 62,75 | 60,04 | 60,60 | -0,82% | 300,00 |
| 11.12.2024 | 58,23 | 62,41 | 58,22 | 61,10 | 4,91% | - |
| 10.12.2024 | 51,27 | 60,54 | 51,27 | 58,24 | 13,42% | 300,00 |
| 09.12.2024 | 51,47 | 52,06 | 50,43 | 51,35 | -0,16% | - |
| 06.12.2024 | 52,81 | 53,44 | 51,07 | 51,43 | -2,61% | - |
| 05.12.2024 | 51,73 | 54,06 | 51,52 | 52,81 | 2,03% | - |
| 04.12.2024 | 50,09 | 52,32 | 50,08 | 51,76 | 3,49% | - |
| 03.12.2024 | 50,63 | 51,21 | 49,81 | 50,02 | -1,21% | - |
| 02.12.2024 | 49,97 | 50,98 | 49,34 | 50,63 | 1,55% | - |
| 29.11.2024 | 49,95 | 50,42 | 49,45 | 49,86 | -0,39% | - |
| 28.11.2024 | 49,99 | 50,07 | 49,95 | 50,05 | 0,45% | - |
| 27.11.2024 | 50,53 | 50,68 | 49,52 | 49,83 | -1,34% | - |
| 26.11.2024 | 51,02 | 51,77 | 50,44 | 50,50 | -0,90% | 300,00 |
| 25.11.2024 | 50,30 | 51,54 | 50,03 | 50,96 | 1,23% | - |
| 22.11.2024 | 50,05 | 50,77 | 49,75 | 50,34 | 0,86% | - |
| 21.11.2024 | 50,38 | 50,80 | 49,49 | 49,91 | -0,99% | 30,00 |
| 20.11.2024 | 50,47 | 50,90 | 49,35 | 50,41 | 0,64% | - |
| 19.11.2024 | 49,90 | 50,44 | 48,93 | 50,09 | 0,40% | - |
| 18.11.2024 | 51,22 | 51,36 | 49,60 | 49,89 | -2,67% | - |
| 15.11.2024 | 49,92 | 51,52 | 49,73 | 51,26 | 1,99% | 20,00 |
| 14.11.2024 | 48,92 | 51,03 | 48,92 | 50,26 | 2,71% | - |
| 13.11.2024 | 48,37 | 49,88 | 48,26 | 48,94 | 1,03% | - |
| 12.11.2024 | 48,72 | 49,15 | 47,59 | 48,44 | -0,42% | - |
| 11.11.2024 | 47,71 | 49,21 | 47,65 | 48,64 | 2,26% | 312,00 |
| 08.11.2024 | 47,32 | 48,19 | 46,94 | 47,57 | 0,75% | 4,00 |
| 07.11.2024 | 48,12 | 48,38 | 47,09 | 47,21 | -1,82% | - |
| 06.11.2024 | 46,17 | 48,52 | 46,14 | 48,09 | 8,14% | - |
| 05.11.2024 | 43,48 | 44,81 | 43,21 | 44,47 | 2,36% | - |
| 04.11.2024 | 45,20 | 45,25 | 43,29 | 43,44 | -2,85% | - |
| 01.11.2024 | 44,62 | 45,67 | 44,11 | 44,72 | 0,54% | - |
| 31.10.2024 | 43,16 | 46,35 | 42,85 | 44,48 | 3,71% | - |
| 30.10.2024 | 43,38 | 44,02 | 42,86 | 42,89 | -1,28% | - |
| 29.10.2024 | 43,55 | 44,00 | 42,82 | 43,44 | -0,99% | - |
| 28.10.2024 | 42,34 | 44,00 | 42,29 | 43,88 | 3,97% | - |
| 25.10.2024 | 42,13 | 42,61 | 41,82 | 42,20 | 0,21% | - |
| 24.10.2024 | 42,40 | 43,30 | 41,66 | 42,11 | -0,89% | - |
| 23.10.2024 | 42,44 | 42,82 | 41,87 | 42,49 | -0,26% | - |
| 22.10.2024 | 42,60 | 42,69 | 41,91 | 42,60 | 0,07% | - |
| 21.10.2024 | 41,37 | 42,91 | 41,18 | 42,57 | 2,88% | - |
| 18.10.2024 | 42,10 | 42,31 | 41,01 | 41,38 | -1,86% | - |
| 17.10.2024 | 42,74 | 43,31 | 41,75 | 42,17 | -1,36% | - |
| 16.10.2024 | 41,66 | 43,27 | 41,65 | 42,75 | 2,51% | - |
| 15.10.2024 | 41,07 | 42,59 | 41,00 | 41,70 | 1,76% | - |
| 14.10.2024 | 40,83 | 41,42 | 40,29 | 40,98 | 0,37% | 150,00 |
| 11.10.2024 | 39,27 | 41,10 | 39,03 | 40,83 | 3,92% | - |
| 10.10.2024 | 39,09 | 39,79 | 38,16 | 39,29 | 0,36% | - |
| 09.10.2024 | 38,71 | 40,06 | 38,71 | 39,15 | 0,51% | - |
| 08.10.2024 | 38,73 | 39,63 | 38,49 | 38,95 | 0,36% | - |
| 07.10.2024 | 38,71 | 39,07 | 37,88 | 38,81 | 0,30% | - |
| 04.10.2024 | 39,12 | 40,18 | 37,88 | 38,70 | -0,04% | - |
| 03.10.2024 | 39,99 | 40,19 | 38,28 | 38,71 | -3,15% | - |
| 02.10.2024 | 40,67 | 40,91 | 39,63 | 39,97 | -1,95% | - |
| 01.10.2024 | 40,55 | 41,01 | 39,73 | 40,77 | 0,37% | - |
| 30.09.2024 | 40,29 | 41,06 | 39,42 | 40,62 | 0,76% | - |
| 27.09.2024 | 39,86 | 40,65 | 39,62 | 40,31 | 1,27% | - |
| 26.09.2024 | 38,21 | 39,97 | 38,17 | 39,81 | 4,30% | - |
| 25.09.2024 | 37,06 | 38,62 | 37,01 | 38,17 | 2,50% | - |
| 24.09.2024 | 37,50 | 38,30 | 36,73 | 37,24 | -0,75% | - |
| 23.09.2024 | 35,90 | 37,98 | 35,74 | 37,52 | 4,66% | - |
| 20.09.2024 | 35,41 | 36,06 | 34,98 | 35,85 | 1,10% | - |
| 19.09.2024 | 35,95 | 36,76 | 35,14 | 35,46 | -0,92% | - |
| 18.09.2024 | 36,88 | 37,07 | 35,49 | 35,79 | -2,92% | - |
| 17.09.2024 | 37,13 | 38,19 | 36,52 | 36,86 | -0,81% | - |
| 16.09.2024 | 37,53 | 37,66 | 36,76 | 37,16 | -1,12% | - |
| 13.09.2024 | 35,91 | 38,12 | 35,90 | 37,58 | 4,17% | - |
| 12.09.2024 | 35,92 | 36,80 | 35,16 | 36,08 | 0,70% | - |
| 11.09.2024 | 35,61 | 36,34 | 35,19 | 35,83 | -0,75% | - |
| 10.09.2024 | 36,00 | 36,40 | 35,37 | 36,10 | 0,07% | - |
| 09.09.2024 | 34,03 | 36,22 | 34,03 | 36,07 | 6,39% | - |
| 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% | - |