70,170$
-6,89%
Echtzeit-Aktienkurs Alaska Air Group Inc.
Bid:
Ask:
Aktienkurse zur Alaska Air Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 75,66 | 75,75 | 69,59 | 70,18 | -6,87% | 3.761.163,00 |
| 20.02.2025 | 76,50 | 76,98 | 74,37 | 75,36 | -1,62% | 2.256.427,00 |
| 19.02.2025 | 74,79 | 78,08 | 74,75 | 76,60 | 1,67% | 2.885.410,00 |
| 18.02.2025 | 75,38 | 75,74 | 74,53 | 75,34 | -0,81% | 1.773.528,00 |
| 17.02.2025 | 75,95 | 75,96 | 75,82 | 75,96 | 0,29% | - |
| 14.02.2025 | 72,89 | 75,76 | 72,21 | 75,74 | 4,41% | 2.296.820,00 |
| 13.02.2025 | 73,95 | 75,21 | 69,36 | 72,54 | -1,68% | 3.271.973,00 |
| 12.02.2025 | 72,49 | 74,67 | 72,36 | 73,78 | 1,28% | 1.846.665,00 |
| 11.02.2025 | 74,51 | 74,75 | 72,74 | 72,85 | -2,94% | 2.209.046,00 |
| 10.02.2025 | 75,75 | 76,45 | 74,15 | 75,06 | -1,13% | 2.618.153,00 |
| 07.02.2025 | 74,97 | 76,33 | 74,11 | 75,92 | 2,03% | 3.076.050,00 |
| 06.02.2025 | 75,05 | 75,54 | 73,67 | 74,41 | -0,67% | 2.508.707,00 |
| 05.02.2025 | 75,55 | 75,79 | 74,35 | 74,91 | -0,85% | 2.289.936,00 |
| 04.02.2025 | 74,00 | 75,98 | 73,48 | 75,55 | 2,80% | 2.710.281,00 |
| 03.02.2025 | 71,07 | 74,86 | 71,00 | 73,49 | 0,33% | 2.970.851,00 |
| 31.01.2025 | 73,92 | 74,70 | 72,92 | 73,25 | -1,59% | 2.981.051,00 |
| 30.01.2025 | 72,00 | 74,65 | 71,86 | 74,43 | 3,09% | 2.601.609,00 |
| 29.01.2025 | 71,70 | 72,89 | 71,63 | 72,20 | 1,11% | 2.392.128,00 |
| 28.01.2025 | 70,10 | 71,58 | 70,00 | 71,41 | 1,35% | 2.659.213,00 |
| 27.01.2025 | 69,34 | 71,63 | 69,15 | 70,46 | 0,73% | 2.986.558,00 |
| 24.01.2025 | 69,29 | 70,22 | 67,45 | 69,95 | 1,60% | 2.781.650,00 |
| 23.01.2025 | 69,76 | 71,70 | 67,82 | 68,85 | 2,15% | 6.497.203,00 |
| 22.01.2025 | 69,81 | 70,21 | 67,05 | 67,40 | -2,15% | 4.400.034,00 |
| 21.01.2025 | 67,20 | 68,89 | 66,76 | 68,88 | 3,83% | 2.300.970,00 |
| 17.01.2025 | 67,95 | 67,95 | 66,12 | 66,34 | -1,60% | 2.137.776,00 |
| 16.01.2025 | 66,84 | 67,52 | 65,82 | 67,42 | 1,14% | 1.933.598,00 |
| 15.01.2025 | 68,34 | 68,50 | 66,59 | 66,66 | -1,16% | 2.552.921,00 |
| 14.01.2025 | 67,44 | 68,28 | 66,95 | 67,44 | 1,46% | 2.631.103,00 |
| 13.01.2025 | 67,43 | 67,47 | 65,33 | 66,47 | -2,51% | 2.959.848,00 |
| 10.01.2025 | 68,88 | 69,10 | 66,51 | 68,18 | 2,85% | 3.701.992,00 |
| 08.01.2025 | 65,30 | 66,86 | 64,66 | 66,29 | 1,18% | 1.777.495,00 |
| 07.01.2025 | 65,89 | 66,52 | 64,96 | 65,52 | 1,74% | 4.309.769,00 |
| 06.01.2025 | 64,50 | 65,77 | 64,30 | 64,40 | 0,66% | 2.628.580,00 |
| 03.01.2025 | 64,30 | 64,50 | 62,82 | 63,98 | -0,50% | 2.442.241,00 |
| 02.01.2025 | 65,00 | 65,17 | 63,80 | 64,30 | -0,69% | 1.552.252,00 |
| 31.12.2024 | 64,80 | 65,46 | 64,43 | 64,75 | -0,18% | 1.444.126,00 |
| 30.12.2024 | 64,93 | 65,49 | 64,27 | 64,87 | -1,46% | 2.379.116,00 |
| 27.12.2024 | 66,39 | 66,71 | 65,17 | 65,83 | -1,78% | 6.523.293,00 |
| 26.12.2024 | 67,24 | 67,68 | 66,69 | 67,02 | -0,86% | 1.278.438,00 |
| 24.12.2024 | 67,46 | 67,73 | 66,67 | 67,60 | 0,19% | 1.032.613,00 |
| 23.12.2024 | 65,68 | 67,51 | 65,68 | 67,47 | 2,20% | 2.425.667,00 |
| 20.12.2024 | 64,44 | 66,81 | 64,27 | 66,02 | 1,62% | 7.046.837,00 |
| 19.12.2024 | 62,99 | 65,24 | 62,81 | 64,97 | 4,05% | 3.066.447,00 |
| 18.12.2024 | 63,20 | 64,61 | 62,25 | 62,44 | -1,20% | 3.369.672,00 |
| 17.12.2024 | 63,00 | 63,52 | 62,50 | 63,20 | -0,32% | 3.475.215,00 |
| 16.12.2024 | 62,42 | 63,42 | 62,03 | 63,40 | 1,33% | 3.109.327,00 |
| 13.12.2024 | 63,15 | 63,61 | 62,17 | 62,57 | -1,34% | 3.724.012,00 |
| 12.12.2024 | 64,70 | 65,62 | 63,10 | 63,42 | -1,05% | 5.150.484,00 |
| 11.12.2024 | 61,89 | 65,28 | 61,86 | 64,09 | 4,57% | 5.102.652,00 |
| 10.12.2024 | 61,45 | 63,90 | 60,03 | 61,29 | 13,16% | 7.566.217,00 |
| 09.12.2024 | 54,50 | 54,92 | 53,55 | 54,16 | -0,33% | 2.504.728,00 |
| 06.12.2024 | 56,35 | 56,48 | 54,08 | 54,34 | -2,76% | 2.211.952,00 |
| 05.12.2024 | 55,60 | 56,95 | 55,27 | 55,88 | 2,70% | 2.880.184,00 |
| 04.12.2024 | 53,50 | 54,66 | 53,12 | 54,41 | 3,54% | 1.647.868,00 |
| 03.12.2024 | 53,38 | 53,69 | 52,47 | 52,55 | -1,15% | 2.154.980,00 |
| 02.12.2024 | 52,54 | 53,43 | 51,82 | 53,16 | 1,06% | 1.640.987,00 |
| 29.11.2024 | 52,68 | 52,94 | 52,40 | 52,60 | -0,15% | 649.334,00 |
| 27.11.2024 | 52,93 | 53,18 | 52,51 | 52,68 | -0,47% | 934.808,00 |
| 26.11.2024 | 53,38 | 54,14 | 52,91 | 52,93 | -0,95% | 1.145.688,00 |
| 25.11.2024 | 53,13 | 53,78 | 52,74 | 53,44 | 1,95% | 1.805.848,00 |
| 22.11.2024 | 52,30 | 52,67 | 52,00 | 52,42 | 0,23% | 1.374.216,00 |
| 21.11.2024 | 53,13 | 53,26 | 52,20 | 52,30 | -1,58% | 1.233.764,00 |
| 20.11.2024 | 52,67 | 53,38 | 52,15 | 53,14 | 0,11% | 1.641.824,00 |
| 19.11.2024 | 51,79 | 53,21 | 51,77 | 53,08 | 0,47% | 1.495.793,00 |
| 18.11.2024 | 53,33 | 53,94 | 52,51 | 52,83 | -2,09% | 2.646.357,00 |
| 15.11.2024 | 52,93 | 54,01 | 52,93 | 53,96 | 2,04% | 2.201.951,00 |
| 14.11.2024 | 52,59 | 53,67 | 52,21 | 52,88 | 2,34% | 2.789.476,00 |
| 13.11.2024 | 51,47 | 52,70 | 51,26 | 51,67 | 0,43% | 2.407.835,00 |
| 12.11.2024 | 51,59 | 51,95 | 50,68 | 51,45 | -0,77% | 1.341.381,00 |
| 11.11.2024 | 51,60 | 52,19 | 50,90 | 51,85 | 1,67% | 2.498.469,00 |
| 08.11.2024 | 51,30 | 51,60 | 50,59 | 51,00 | 0,02% | 1.443.592,00 |
| 07.11.2024 | 51,50 | 52,15 | 50,99 | 50,99 | -1,22% | 1.862.891,00 |
| 06.11.2024 | 49,66 | 51,91 | 49,53 | 51,62 | 6,30% | 3.085.413,00 |
| 05.11.2024 | 47,29 | 48,73 | 47,29 | 48,56 | 2,82% | 1.415.479,00 |
| 04.11.2024 | 48,83 | 49,05 | 47,23 | 47,23 | -4,06% | 2.576.006,00 |
| 01.11.2024 | 48,64 | 49,35 | 48,06 | 49,23 | 2,76% | 3.632.444,00 |
| 31.10.2024 | 47,25 | 50,16 | 47,21 | 47,91 | 1,35% | 4.086.605,00 |
| 30.10.2024 | 46,60 | 47,46 | 46,50 | 47,27 | 0,72% | 1.879.047,00 |
| 29.10.2024 | 46,36 | 47,41 | 46,30 | 46,93 | -0,36% | 1.928.947,00 |
| 28.10.2024 | 46,97 | 47,45 | 46,75 | 47,10 | 3,43% | 1.836.213,00 |
| 25.10.2024 | 45,83 | 45,97 | 45,29 | 45,54 | -0,15% | 1.356.980,00 |
| 24.10.2024 | 46,00 | 46,62 | 45,21 | 45,61 | -0,48% | 2.128.651,00 |
| 23.10.2024 | 45,62 | 45,97 | 45,31 | 45,83 | -0,33% | 1.922.091,00 |
| 22.10.2024 | 46,04 | 46,04 | 45,49 | 45,98 | -0,13% | 1.639.953,00 |
| 21.10.2024 | 45,02 | 46,25 | 45,02 | 46,04 | 2,45% | 3.372.896,00 |
| 18.10.2024 | 45,07 | 45,55 | 44,72 | 44,94 | -1,56% | 1.816.483,00 |
| 17.10.2024 | 46,53 | 46,53 | 45,28 | 45,65 | -1,60% | 1.714.447,00 |
| 16.10.2024 | 45,77 | 46,87 | 45,60 | 46,39 | 2,18% | 2.602.060,00 |
| 15.10.2024 | 45,00 | 46,28 | 45,00 | 45,40 | 1,59% | 2.025.425,00 |
| 14.10.2024 | 44,70 | 44,94 | 44,17 | 44,69 | 0,13% | 2.429.224,00 |
| 11.10.2024 | 42,89 | 44,74 | 42,85 | 44,63 | 3,89% | 2.683.959,00 |
| 10.10.2024 | 42,41 | 43,24 | 42,29 | 42,96 | 0,37% | 2.434.732,00 |
| 09.10.2024 | 42,95 | 43,66 | 42,65 | 42,80 | 0,14% | 1.435.937,00 |
| 08.10.2024 | 42,61 | 43,35 | 42,47 | 42,74 | 0,47% | 2.464.337,00 |
| 07.10.2024 | 42,49 | 42,67 | 41,74 | 42,54 | 0,14% | 1.950.734,00 |
| 04.10.2024 | 43,36 | 43,93 | 41,72 | 42,48 | -0,47% | 3.473.622,00 |
| 03.10.2024 | 44,03 | 44,18 | 42,42 | 42,68 | -3,37% | 2.469.995,00 |
| 02.10.2024 | 44,71 | 44,77 | 43,93 | 44,17 | -2,08% | 1.457.197,00 |
| 01.10.2024 | 45,06 | 45,19 | 44,25 | 45,11 | -0,22% | 2.404.359,00 |
| 30.09.2024 | 44,36 | 45,57 | 44,14 | 45,21 | 0,47% | 2.585.387,00 |