57,400€
-0,35%
Echtzeit-Aktienkurs Alaska Air Group Inc.
Bid:
Ask:
Aktienkurse zur Alaska Air Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 57,59 | 57,71 | 53,03 | 55,90 | -3,04% | - |
| 06.03.2025 | 61,38 | 61,64 | 57,40 | 57,65 | -6,12% | - |
| 05.03.2025 | 61,83 | 62,31 | 60,03 | 61,41 | -0,23% | - |
| 04.03.2025 | 66,77 | 66,77 | 61,01 | 61,55 | -7,60% | - |
| 03.03.2025 | 69,51 | 70,53 | 65,49 | 66,61 | -4,36% | - |
| 28.02.2025 | 68,35 | 70,31 | 68,11 | 69,65 | 2,01% | - |
| 27.02.2025 | 69,01 | 70,71 | 67,29 | 68,28 | -0,80% | - |
| 26.02.2025 | 68,13 | 70,63 | 68,07 | 68,83 | 1,34% | - |
| 25.02.2025 | 69,24 | 69,42 | 65,98 | 67,92 | -1,72% | - |
| 24.02.2025 | 67,70 | 69,82 | 66,70 | 69,11 | 2,98% | - |
| 21.02.2025 | 71,84 | 72,56 | 66,29 | 67,11 | -6,44% | - |
| 20.02.2025 | 73,34 | 73,60 | 70,79 | 71,73 | -2,41% | - |
| 19.02.2025 | 72,10 | 75,20 | 71,55 | 73,50 | 1,91% | - |
| 18.02.2025 | 72,62 | 72,68 | 71,01 | 72,12 | -0,48% | - |
| 17.02.2025 | 72,30 | 72,52 | 72,22 | 72,47 | 0,39% | - |
| 14.02.2025 | 69,44 | 72,49 | 68,51 | 72,19 | 4,11% | - |
| 13.02.2025 | 70,84 | 72,59 | 66,29 | 69,34 | -2,31% | - |
| 12.02.2025 | 70,30 | 72,35 | 69,74 | 70,98 | 0,97% | - |
| 11.02.2025 | 72,65 | 72,73 | 70,03 | 70,30 | -3,53% | - |
| 10.02.2025 | 73,74 | 74,23 | 71,67 | 72,87 | -0,88% | - |
| 07.02.2025 | 71,68 | 74,18 | 71,19 | 73,52 | 2,70% | - |
| 06.02.2025 | 72,22 | 73,08 | 70,79 | 71,59 | -0,60% | - |
| 05.02.2025 | 72,56 | 72,92 | 71,08 | 72,02 | -1,02% | - |
| 04.02.2025 | 71,30 | 73,34 | 70,77 | 72,76 | 1,90% | - |
| 03.02.2025 | 70,46 | 73,02 | 69,28 | 71,40 | 1,12% | - |
| 31.01.2025 | 71,78 | 72,31 | 70,03 | 70,61 | -1,26% | - |
| 30.01.2025 | 69,43 | 71,97 | 68,77 | 71,51 | 3,14% | - |
| 29.01.2025 | 68,39 | 70,30 | 68,39 | 69,33 | 1,24% | 124,00 |
| 28.01.2025 | 67,28 | 68,80 | 66,99 | 68,48 | 1,89% | - |
| 27.01.2025 | 66,37 | 68,37 | 65,63 | 67,21 | 0,83% | - |
| 24.01.2025 | 65,40 | 67,09 | 64,16 | 66,66 | 0,79% | 142,00 |
| 23.01.2025 | 66,57 | 69,16 | 64,84 | 66,14 | 2,19% | 340,00 |
| 22.01.2025 | 67,31 | 67,64 | 64,15 | 64,72 | -2,04% | - |
| 21.01.2025 | 64,18 | 66,24 | 64,10 | 66,07 | 3,35% | - |
| 20.01.2025 | 64,37 | 64,43 | 63,85 | 63,93 | -0,98% | - |
| 17.01.2025 | 65,62 | 66,24 | 64,21 | 64,56 | -1,37% | - |
| 16.01.2025 | 65,00 | 65,79 | 63,76 | 65,46 | 1,16% | - |
| 15.01.2025 | 65,56 | 66,56 | 64,47 | 64,71 | -1,13% | - |
| 14.01.2025 | 64,94 | 66,42 | 64,94 | 65,45 | 1,19% | 320,00 |
| 13.01.2025 | 66,64 | 66,79 | 63,74 | 64,68 | -2,81% | - |
| 10.01.2025 | 64,35 | 67,88 | 64,17 | 66,55 | 3,56% | - |
| 09.01.2025 | 64,28 | 64,38 | 64,13 | 64,26 | 0,09% | - |
| 08.01.2025 | 63,40 | 65,07 | 62,58 | 64,20 | 1,37% | - |
| 07.01.2025 | 61,89 | 64,47 | 61,72 | 63,33 | 2,16% | - |
| 06.01.2025 | 62,03 | 63,66 | 61,52 | 61,99 | -0,13% | - |
| 03.01.2025 | 62,67 | 62,78 | 60,73 | 62,07 | -1,41% | - |
| 02.01.2025 | 62,58 | 63,65 | 61,87 | 62,96 | 0,74% | - |
| 30.12.2024 | 62,95 | 63,11 | 62,42 | 62,50 | -1,00% | - |
| 27.12.2024 | 64,34 | 64,36 | 62,28 | 63,13 | -2,65% | 110,00 |
| 23.12.2024 | 63,46 | 65,17 | 62,83 | 64,85 | 2,38% | - |
| 20.12.2024 | 62,52 | 64,30 | 61,85 | 63,34 | 1,10% | - |
| 19.12.2024 | 60,21 | 63,20 | 60,10 | 62,65 | 3,98% | - |
| 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 |