34,700€
-1,06%
Echtzeit-Aktienkurs Alaska Air Group
Bid:
Ask:
Aktienkurse zur Alaska Air Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 35,21 | 35,21 | 34,26 | 34,70 | -0,94% | - |
| 08.09.2026 | 36,09 | 36,11 | 34,95 | 35,03 | -2,99% | - |
| 07.09.2026 | 36,05 | 36,25 | 36,03 | 36,11 | -0,23% | - |
| 04.09.2026 | 35,61 | 36,72 | 35,56 | 36,20 | 1,66% | 18.480,00 |
| 03.09.2026 | 35,93 | 36,20 | 35,18 | 35,61 | -0,79% | - |
| 02.09.2026 | 35,13 | 36,60 | 35,05 | 35,89 | 2,27% | - |
| 01.09.2026 | 35,69 | 35,70 | 34,88 | 35,10 | -1,38% | - |
| 31.08.2026 | 36,53 | 36,60 | 35,45 | 35,59 | -2,59% | 23.016,00 |
| 28.08.2026 | 36,26 | 37,20 | 36,25 | 36,53 | 0,86% | - |
| 27.08.2026 | 37,24 | 37,31 | 36,16 | 36,22 | -1,80% | - |
| 26.08.2026 | 37,20 | 38,01 | 36,88 | 36,89 | -0,61% | - |
| 25.08.2026 | 35,67 | 37,19 | 35,67 | 37,11 | 4,11% | - |
| 24.08.2026 | 34,87 | 36,10 | 34,86 | 35,65 | 3,02% | - |
| 21.08.2026 | 34,50 | 35,14 | 34,35 | 34,60 | 0,57% | - |
| 20.08.2026 | 35,57 | 35,61 | 34,17 | 34,41 | -2,58% | - |
| 19.08.2026 | 36,71 | 37,08 | 35,25 | 35,32 | -3,58% | - |
| 18.08.2026 | 37,99 | 38,06 | 36,57 | 36,63 | -3,80% | - |
| 17.08.2026 | 39,70 | 39,80 | 38,03 | 38,07 | -4,17% | - |
| 14.08.2026 | 41,20 | 41,20 | 39,56 | 39,73 | -3,58% | - |
| 13.08.2026 | 41,12 | 42,20 | 41,12 | 41,20 | 0,29% | - |
| 12.08.2026 | 41,96 | 42,49 | 40,78 | 41,08 | -1,91% | - |
| 11.08.2026 | 41,03 | 42,54 | 40,97 | 41,88 | 2,25% | - |
| 10.08.2026 | 43,25 | 43,30 | 40,94 | 40,96 | -5,29% | - |
| 07.08.2026 | 43,91 | 44,26 | 43,19 | 43,25 | -1,67% | - |
| 06.08.2026 | 45,19 | 45,26 | 43,73 | 43,99 | -2,40% | - |
| 05.08.2026 | 45,53 | 46,43 | 44,96 | 45,07 | -1,17% | - |
| 04.08.2026 | 43,68 | 45,72 | 43,62 | 45,60 | 4,54% | - |
| 03.08.2026 | 41,34 | 44,08 | 41,31 | 43,62 | 6,03% | - |
| 31.07.2026 | 41,26 | 41,62 | 40,95 | 41,14 | 0,46% | - |
| 30.07.2026 | 40,14 | 41,13 | 40,03 | 40,95 | 2,26% | - |
| 29.07.2026 | 42,19 | 42,44 | 39,99 | 40,05 | -6,21% | - |
| 28.07.2026 | 41,78 | 43,64 | 41,33 | 42,70 | 2,19% | - |
| 27.07.2026 | 41,50 | 42,38 | 40,77 | 41,78 | 2,93% | - |
| 24.07.2026 | 39,34 | 41,50 | 39,32 | 40,59 | 3,16% | - |
| 23.07.2026 | 38,58 | 39,39 | 37,10 | 39,35 | 1,17% | 138.000,00 |
| 22.07.2026 | 39,83 | 39,84 | 36,48 | 38,89 | -2,45% | - |
| 21.07.2026 | 40,52 | 40,99 | 39,76 | 39,87 | -1,23% | - |
| 20.07.2026 | 39,72 | 40,90 | 39,57 | 40,36 | 1,50% | - |
| 17.07.2026 | 41,32 | 41,51 | 39,54 | 39,77 | -4,13% | - |
| 16.07.2026 | 41,74 | 42,88 | 41,14 | 41,48 | -0,68% | - |
| 15.07.2026 | 40,98 | 42,32 | 40,68 | 41,77 | 1,83% | - |
| 14.07.2026 | 41,04 | 41,28 | 40,29 | 41,02 | -0,21% | 61.710,00 |
| 13.07.2026 | 43,07 | 43,35 | 40,93 | 41,10 | -5,03% | - |
| 10.07.2026 | 43,81 | 44,51 | 42,69 | 43,28 | -1,36% | - |
| 09.07.2026 | 41,70 | 44,21 | 41,53 | 43,87 | 5,63% | - |
| 08.07.2026 | 42,67 | 42,67 | 40,45 | 41,53 | -3,42% | - |
| 07.07.2026 | 44,10 | 45,43 | 42,58 | 43,00 | -2,39% | - |
| 06.07.2026 | 44,30 | 45,93 | 43,92 | 44,06 | -0,41% | - |
| 03.07.2026 | 44,66 | 44,72 | 44,24 | 44,24 | -1,01% | - |
| 02.07.2026 | 45,01 | 46,67 | 43,88 | 44,69 | -0,88% | - |
| 01.07.2026 | 45,64 | 46,82 | 45,07 | 45,08 | -1,31% | - |
| 30.06.2026 | 45,64 | 46,17 | 45,21 | 45,68 | 0,53% | - |
| 29.06.2026 | 47,21 | 47,27 | 44,11 | 45,44 | -3,90% | - |
| 26.06.2026 | 46,78 | 47,29 | 46,45 | 47,29 | 0,85% | - |
| 25.06.2026 | 45,39 | 47,71 | 45,39 | 46,89 | 3,18% | - |
| 24.06.2026 | 43,26 | 46,49 | 43,23 | 45,44 | 5,09% | - |
| 23.06.2026 | 42,69 | 44,05 | 41,73 | 43,24 | 1,22% | - |
| 22.06.2026 | 42,91 | 44,10 | 42,36 | 42,72 | -0,35% | - |
| 19.06.2026 | 43,00 | 43,03 | 42,82 | 42,87 | -0,53% | - |
| 18.06.2026 | 42,41 | 44,26 | 42,35 | 43,10 | 2,63% | - |
| 17.06.2026 | 42,30 | 43,31 | 41,92 | 42,00 | -0,78% | - |
| 16.06.2026 | 42,40 | 43,86 | 42,28 | 42,33 | -0,11% | - |
| 15.06.2026 | 41,84 | 44,27 | 41,84 | 42,37 | 3,59% | 7.280,00 |
| 12.06.2026 | 40,07 | 41,57 | 39,75 | 40,90 | 1,48% | 33.000,00 |
| 11.06.2026 | 36,08 | 40,32 | 35,91 | 40,31 | 11,60% | - |
| 10.06.2026 | 38,46 | 39,03 | 35,78 | 36,12 | -7,63% | - |
| 09.06.2026 | 36,56 | 39,36 | 36,49 | 39,10 | 6,76% | - |
| 08.06.2026 | 36,99 | 37,17 | 36,24 | 36,63 | -1,43% | 5.420,00 |
| 05.06.2026 | 36,73 | 37,79 | 36,52 | 37,16 | 1,43% | - |
| 04.06.2026 | 36,07 | 36,84 | 35,85 | 36,63 | 1,41% | - |
| 03.06.2026 | 37,74 | 37,80 | 36,11 | 36,12 | -4,31% | 1.200,00 |
| 02.06.2026 | 38,13 | 38,67 | 37,39 | 37,75 | -1,40% | - |
| 01.06.2026 | 39,60 | 39,71 | 37,34 | 38,28 | -2,99% | 13.500,00 |
| 29.05.2026 | 39,82 | 40,98 | 39,46 | 39,46 | -1,35% | - |
| 28.05.2026 | 39,25 | 40,23 | 37,99 | 40,00 | 1,20% | - |
| 27.05.2026 | 37,59 | 39,82 | 37,48 | 39,53 | 4,97% | 138,00 |
| 26.05.2026 | 36,77 | 37,85 | 36,31 | 37,66 | 3,43% | - |
| 25.05.2026 | 36,31 | 36,41 | 36,23 | 36,41 | 2,22% | - |
| 22.05.2026 | 35,36 | 36,03 | 34,98 | 35,62 | 0,74% | 570,00 |
| 21.05.2026 | 34,04 | 35,53 | 33,29 | 35,36 | 3,21% | - |
| 20.05.2026 | 31,23 | 34,69 | 31,23 | 34,26 | 9,83% | 330,00 |
| 19.05.2026 | 32,04 | 32,16 | 30,88 | 31,19 | -3,09% | - |
| 18.05.2026 | 31,68 | 33,02 | 31,31 | 32,19 | 1,24% | - |
| 15.05.2026 | 32,63 | 32,66 | 31,76 | 31,79 | -2,48% | - |
| 14.05.2026 | 33,06 | 33,60 | 32,36 | 32,60 | -0,99% | - |
| 13.05.2026 | 32,98 | 33,25 | 32,54 | 32,93 | -0,18% | - |
| 12.05.2026 | 33,22 | 33,26 | 32,26 | 32,99 | -0,54% | - |
| 11.05.2026 | 34,42 | 34,53 | 32,92 | 33,17 | -4,35% | - |
| 08.05.2026 | 34,43 | 35,07 | 34,23 | 34,68 | 0,20% | - |
| 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% | - |