41,410€
0,45%
Echtzeit-Aktienkurs Alaska Air Group Inc.
Bid:
Ask:
Aktienkurse zur Alaska Air Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 41,41 | 41,41 | 41,36 | 41,36 | 0,33% | - |
| 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% | - |
| 17.07.2025 | 44,38 | 46,71 | 44,38 | 45,82 | 3,18% | - |
| 16.07.2025 | 44,32 | 45,50 | 43,40 | 44,41 | -0,24% | - |
| 15.07.2025 | 45,35 | 45,83 | 44,40 | 44,51 | -1,88% | - |
| 14.07.2025 | 44,77 | 45,59 | 44,39 | 45,37 | 0,91% | - |
| 11.07.2025 | 46,22 | 46,28 | 44,75 | 44,96 | -2,98% | - |
| 10.07.2025 | 42,23 | 47,41 | 42,17 | 46,34 | 9,24% | - |
| 09.07.2025 | 42,92 | 43,75 | 41,74 | 42,42 | -0,67% | - |
| 08.07.2025 | 43,07 | 44,78 | 42,39 | 42,70 | -1,07% | - |
| 07.07.2025 | 43,28 | 44,64 | 42,45 | 43,16 | 0,03% | - |
| 04.07.2025 | 43,19 | 43,20 | 43,00 | 43,15 | -0,71% | - |
| 03.07.2025 | 43,17 | 44,57 | 42,99 | 43,46 | 0,89% | - |
| 02.07.2025 | 42,66 | 43,71 | 42,12 | 43,07 | 1,13% | - |
| 01.07.2025 | 42,07 | 42,87 | 41,32 | 42,59 | 1,45% | - |
| 30.06.2025 | 42,37 | 42,43 | 41,49 | 41,98 | -0,42% | - |
| 27.06.2025 | 41,87 | 42,73 | 41,04 | 42,16 | 0,69% | - |
| 26.06.2025 | 41,71 | 42,49 | 41,55 | 41,87 | 0,35% | - |
| 25.06.2025 | 42,71 | 43,01 | 41,34 | 41,72 | -2,21% | - |
| 24.06.2025 | 42,23 | 43,41 | 41,76 | 42,67 | 3,49% | - |
| 23.06.2025 | 40,70 | 41,86 | 39,62 | 41,23 | 1,10% | - |
| 20.06.2025 | 40,56 | 41,44 | 40,23 | 40,78 | 0,97% | - |
| 19.06.2025 | 40,81 | 40,82 | 40,39 | 40,39 | -1,16% | - |
| 18.06.2025 | 40,63 | 41,55 | 40,34 | 40,86 | 0,53% | - |
| 17.06.2025 | 42,04 | 42,07 | 40,40 | 40,65 | -3,71% | - |
| 16.06.2025 | 41,22 | 42,31 | 40,91 | 42,21 | 2,73% | - |
| 13.06.2025 | 42,49 | 42,68 | 40,81 | 41,09 | -4,14% | - |
| 12.06.2025 | 42,51 | 43,31 | 41,38 | 42,87 | 0,09% | - |
| 11.06.2025 | 45,05 | 45,55 | 42,65 | 42,83 | -5,14% | - |
| 10.06.2025 | 45,28 | 45,96 | 44,61 | 45,15 | -0,35% | - |
| 09.06.2025 | 45,91 | 46,60 | 45,15 | 45,31 | -1,58% | - |
| 06.06.2025 | 44,47 | 46,22 | 44,47 | 46,03 | 3,83% | - |
| 05.06.2025 | 44,63 | 45,11 | 43,81 | 44,33 | -1,00% | - |
| 04.06.2025 | 44,66 | 45,19 | 43,91 | 44,78 | 0,30% | - |
| 03.06.2025 | 44,43 | 45,33 | 44,28 | 44,65 | 0,43% | - |
| 02.06.2025 | 44,57 | 44,61 | 43,33 | 44,46 | -0,85% | - |
| 30.05.2025 | 45,97 | 46,07 | 44,36 | 44,84 | -2,04% | - |
| 29.05.2025 | 46,53 | 46,88 | 45,37 | 45,77 | 0,10% | - |
| 28.05.2025 | 46,32 | 46,52 | 45,20 | 45,73 | -1,30% | - |
| 27.05.2025 | 45,70 | 46,90 | 44,71 | 46,33 | 1,04% | - |
| 26.05.2025 | 44,82 | 45,85 | 44,79 | 45,85 | 2,75% | - |
| 23.05.2025 | 44,23 | 44,82 | 43,05 | 44,63 | 0,48% | - |
| 22.05.2025 | 43,81 | 44,97 | 43,71 | 44,41 | 1,01% | - |
| 21.05.2025 | 46,05 | 46,09 | 43,75 | 43,97 | -5,27% | 84,00 |
| 20.05.2025 | 47,55 | 48,07 | 46,19 | 46,41 | -2,65% | - |
| 19.05.2025 | 47,55 | 48,52 | 45,90 | 47,68 | -0,94% | - |
| 16.05.2025 | 47,23 | 48,38 | 46,74 | 48,13 | 1,57% | - |
| 15.05.2025 | 48,12 | 48,56 | 46,96 | 47,38 | -2,31% | - |