34,430€
-0,09%
Echtzeit-Aktienkurs Alaska Air Group Inc.
Bid:
Ask:
Aktienkurse zur Alaska Air Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 34,39 | 35,74 | 34,12 | 34,61 | 0,33% | - |
| 06.05.2026 | 33,04 | 35,62 | 32,91 | 34,49 | 4,82% | - |
| 05.05.2026 | 31,73 | 32,98 | 31,68 | 32,91 | 4,13% | - |
| 04.05.2026 | 32,91 | 33,60 | 31,15 | 31,60 | -5,16% | - |
| 30.04.2026 | 32,66 | 33,83 | 32,61 | 33,32 | 1,71% | - |
| 29.04.2026 | 34,41 | 34,41 | 32,43 | 32,76 | -3,58% | - |
| 28.04.2026 | 34,77 | 34,82 | 33,81 | 33,98 | -1,55% | - |
| 27.04.2026 | 35,41 | 36,03 | 34,49 | 34,51 | -2,78% | - |
| 24.04.2026 | 35,17 | 36,46 | 35,10 | 35,50 | 0,77% | - |
| 23.04.2026 | 34,66 | 36,66 | 34,45 | 35,23 | 1,29% | - |
| 22.04.2026 | 35,83 | 36,16 | 34,07 | 34,78 | -1,65% | - |
| 21.04.2026 | 35,74 | 37,43 | 34,96 | 35,36 | -4,30% | 5.704,00 |
| 20.04.2026 | 37,55 | 38,34 | 36,82 | 36,95 | -4,18% | - |
| 17.04.2026 | 35,06 | 39,98 | 35,04 | 38,56 | 10,44% | - |
| 16.04.2026 | 36,29 | 36,71 | 34,70 | 34,92 | -3,68% | 525,00 |
| 15.04.2026 | 36,19 | 36,91 | 35,56 | 36,25 | 0,32% | 44,00 |
| 14.04.2026 | 34,18 | 36,76 | 34,04 | 36,14 | 6,31% | - |
| 13.04.2026 | 33,12 | 34,31 | 32,53 | 33,99 | 1,10% | 6.500,00 |
| 10.04.2026 | 34,04 | 34,34 | 33,44 | 33,62 | -1,09% | - |
| 09.04.2026 | 34,24 | 34,26 | 32,72 | 33,99 | -0,67% | - |
| 08.04.2026 | 34,21 | 36,85 | 33,85 | 34,22 | 7,42% | 8.100,00 |
| 07.04.2026 | 32,90 | 33,00 | 31,12 | 31,86 | -1,59% | - |
| 02.04.2026 | 31,42 | 32,75 | 30,45 | 32,37 | -0,40% | - |
| 01.04.2026 | 31,89 | 33,47 | 31,89 | 32,50 | 2,15% | - |
| 31.03.2026 | 30,20 | 31,95 | 30,05 | 31,82 | 6,60% | 22.000,00 |
| 30.03.2026 | 31,48 | 31,78 | 28,84 | 29,85 | -5,10% | - |
| 27.03.2026 | 34,11 | 34,14 | 31,18 | 31,45 | -7,24% | - |
| 26.03.2026 | 33,85 | 34,44 | 33,09 | 33,91 | 0,01% | - |
| 25.03.2026 | 33,71 | 35,06 | 33,35 | 33,90 | 0,61% | - |
| 24.03.2026 | 33,43 | 33,76 | 32,29 | 33,70 | 0,82% | 29,00 |
| 23.03.2026 | 32,11 | 34,29 | 31,44 | 33,42 | 4,29% | - |
| 20.03.2026 | 32,90 | 32,97 | 31,80 | 32,05 | -2,30% | 27,00 |
| 19.03.2026 | 33,09 | 33,11 | 31,84 | 32,80 | -0,74% | 4.200,00 |
| 18.03.2026 | 34,42 | 34,60 | 32,95 | 33,05 | -2,46% | - |
| 17.03.2026 | 33,31 | 35,83 | 33,26 | 33,88 | 1,67% | - |
| 16.03.2026 | 33,53 | 33,85 | 32,58 | 33,33 | 0,06% | - |
| 13.03.2026 | 33,66 | 34,16 | 32,86 | 33,31 | -1,05% | - |
| 12.03.2026 | 34,95 | 35,27 | 33,50 | 33,66 | -5,71% | - |
| 11.03.2026 | 36,49 | 36,67 | 35,37 | 35,70 | -2,43% | - |
| 10.03.2026 | 37,14 | 38,00 | 35,56 | 36,59 | -1,68% | 11.100,00 |
| 09.03.2026 | 35,36 | 37,34 | 33,66 | 37,22 | 2,11% | - |
| 06.03.2026 | 37,79 | 37,88 | 36,11 | 36,45 | -3,44% | - |
| 05.03.2026 | 41,70 | 41,71 | 37,36 | 37,75 | -9,12% | - |
| 04.03.2026 | 42,66 | 43,75 | 41,42 | 41,54 | -3,03% | 1.008,00 |
| 03.03.2026 | 43,15 | 43,80 | 40,46 | 42,84 | -1,38% | 7.433,00 |
| 02.03.2026 | 42,64 | 44,15 | 41,04 | 43,44 | -0,56% | - |
| 27.02.2026 | 46,60 | 46,79 | 43,21 | 43,68 | -6,57% | - |
| 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 | 3,10% | - |
| 30.12.2025 | 42,68 | 42,75 | 42,52 | 42,52 | -0,98% | - |
| 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% | - |