36,770€
0,96%
Echtzeit-Aktienkurs Alaska Air Group Inc.
Bid:
Ask:
Aktienkurse zur Alaska Air Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.03.2025 | 48,71 | 51,48 | 47,90 | 50,06 | 2,67% | - |
| 10.03.2025 | 55,42 | 55,61 | 47,45 | 48,76 | -12,77% | 114,00 |
| 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% | - |