38,612$
-0,10%
Echtzeit-Aktienkurs Alaska Air Group Inc.
Bid:
Ask:
Aktienkurse zur Alaska Air Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 40,30 | 40,81 | 38,55 | 38,65 | -6,46% | 6.492.894,00 |
| 11.03.2026 | 42,05 | 42,60 | 40,99 | 41,32 | -2,41% | 4.209.439,00 |
| 10.03.2026 | 42,85 | 44,30 | 41,29 | 42,34 | -2,13% | 4.221,00 |
| 09.03.2026 | 41,00 | 43,35 | 38,84 | 43,26 | 2,27% | 6.697.870,00 |
| 06.03.2026 | 42,51 | 43,30 | 41,82 | 42,30 | -3,42% | 9.308.190,00 |
| 05.03.2026 | 47,00 | 47,46 | 43,35 | 43,80 | -9,41% | 8.759.177,00 |
| 04.03.2026 | 50,30 | 50,89 | 48,21 | 48,35 | -2,81% | 2.351.462,00 |
| 03.03.2026 | 48,47 | 50,98 | 46,72 | 49,75 | -2,01% | 3.200.952,00 |
| 02.03.2026 | 50,00 | 51,73 | 48,57 | 50,77 | -1,61% | 2.615.007,00 |
| 27.02.2026 | 53,06 | 53,79 | 51,09 | 51,60 | -6,69% | 3.144.411,00 |
| 26.02.2026 | 55,00 | 56,43 | 54,43 | 55,30 | 1,80% | 2.508.701,00 |
| 25.02.2026 | 53,19 | 54,95 | 52,09 | 54,32 | 3,45% | 2.330.485,00 |
| 24.02.2026 | 50,63 | 53,62 | 50,60 | 52,51 | 3,71% | 3.379.582,00 |
| 23.02.2026 | 52,04 | 52,69 | 50,04 | 50,63 | -3,71% | 3.015.202,00 |
| 20.02.2026 | 51,82 | 53,22 | 51,42 | 52,58 | 0,86% | 2.578.902,00 |
| 19.02.2026 | 55,08 | 55,08 | 52,11 | 52,13 | -6,64% | 3.001.198,00 |
| 18.02.2026 | 56,11 | 58,05 | 54,35 | 55,84 | -2,17% | 2.883.396,00 |
| 17.02.2026 | 55,24 | 57,98 | 54,80 | 57,08 | 3,27% | 2.353.450,00 |
| 13.02.2026 | 56,35 | 56,88 | 54,41 | 55,27 | -0,75% | 3.031.176,00 |
| 12.02.2026 | 58,42 | 59,49 | 54,50 | 55,69 | -3,15% | 2.827.089,00 |
| 11.02.2026 | 59,37 | 60,50 | 57,22 | 57,50 | -2,77% | 2.002.678,00 |
| 10.02.2026 | 59,89 | 60,25 | 58,95 | 59,14 | -1,78% | 3.816.008,00 |
| 09.02.2026 | 59,00 | 60,63 | 58,50 | 60,21 | 1,28% | 2.079.670,00 |
| 06.02.2026 | 55,78 | 60,08 | 55,52 | 59,45 | 7,58% | 4.383.598,00 |
| 05.02.2026 | 55,69 | 56,14 | 54,36 | 55,26 | -1,57% | 2.704.159,00 |
| 04.02.2026 | 55,50 | 56,32 | 53,79 | 56,14 | 1,81% | 3.403.458,00 |
| 03.02.2026 | 53,00 | 56,33 | 52,94 | 55,14 | 4,75% | 5.077.242,00 |
| 02.02.2026 | 51,08 | 52,71 | 50,77 | 52,64 | 3,56% | 4.787.871,00 |
| 30.01.2026 | 52,50 | 53,40 | 50,00 | 50,83 | -4,63% | 4.792.744,00 |
| 29.01.2026 | 52,94 | 53,63 | 52,02 | 53,30 | 1,78% | 5.143.626,00 |
| 28.01.2026 | 52,30 | 53,75 | 51,90 | 52,37 | 1,10% | 4.822.296,00 |
| 27.01.2026 | 50,04 | 52,32 | 50,04 | 51,80 | 4,00% | 5.388.587,00 |
| 26.01.2026 | 50,63 | 51,15 | 49,40 | 49,81 | -2,08% | 4.410.400,00 |
| 23.01.2026 | 47,95 | 52,25 | 47,49 | 50,87 | 4,11% | 8.100.719,00 |
| 22.01.2026 | 49,30 | 49,92 | 47,41 | 48,86 | -0,20% | 4.756.664,00 |
| 21.01.2026 | 48,50 | 49,96 | 48,19 | 48,96 | 2,86% | 4.009.731,00 |
| 20.01.2026 | 49,37 | 49,64 | 47,17 | 47,60 | -4,22% | 2.547.743,00 |
| 19.01.2026 | 49,57 | 49,73 | 49,57 | 49,70 | -0,68% | - |
| 16.01.2026 | 49,41 | 50,33 | 48,65 | 50,04 | 0,77% | 3.408.241,00 |
| 15.01.2026 | 48,10 | 50,02 | 48,10 | 49,66 | 3,91% | 3.088.927,00 |
| 14.01.2026 | 47,86 | 48,23 | 46,38 | 47,79 | -0,13% | 2.872.526,00 |
| 13.01.2026 | 47,89 | 49,11 | 47,27 | 47,85 | -1,68% | 3.101.497,00 |
| 12.01.2026 | 49,49 | 49,55 | 48,19 | 48,67 | -2,62% | 2.845.451,00 |
| 09.01.2026 | 49,17 | 50,39 | 48,93 | 49,98 | 2,88% | 3.333.506,00 |
| 08.01.2026 | 49,69 | 49,69 | 48,36 | 48,58 | -2,45% | 3.884.347,00 |
| 07.01.2026 | 51,03 | 51,49 | 49,70 | 49,80 | -1,83% | 3.365.784,00 |
| 06.01.2026 | 52,58 | 52,73 | 50,37 | 50,73 | -2,39% | 4.194.596,00 |
| 05.01.2026 | 51,27 | 52,89 | 51,27 | 51,97 | 0,87% | 2.593.817,00 |
| 02.01.2026 | 50,59 | 52,08 | 50,30 | 51,52 | 2,43% | 1.776.760,00 |
| 31.12.2025 | 50,52 | 50,52 | 49,79 | 50,30 | 0,34% | 1.225.239,00 |
| 30.12.2025 | 50,19 | 50,93 | 49,72 | 50,13 | -0,32% | 1.555.843,00 |
| 29.12.2025 | 51,24 | 51,30 | 50,17 | 50,29 | -2,33% | 1.601.133,00 |
| 26.12.2025 | 51,30 | 51,74 | 51,10 | 51,49 | 0,21% | 942.964,00 |
| 24.12.2025 | 51,11 | 51,48 | 50,70 | 51,38 | 0,39% | 1.255.567,00 |
| 23.12.2025 | 53,35 | 53,36 | 51,11 | 51,18 | -4,30% | 2.783.855,00 |
| 22.12.2025 | 52,00 | 53,72 | 52,00 | 53,48 | 2,85% | 2.146.821,00 |
| 19.12.2025 | 51,99 | 52,57 | 50,91 | 52,00 | 0,25% | 3.828.464,00 |
| 18.12.2025 | 51,78 | 52,92 | 51,71 | 51,87 | 1,23% | 1.964.999,00 |
| 17.12.2025 | 52,50 | 52,96 | 51,13 | 51,24 | -2,25% | 2.576.010,00 |
| 16.12.2025 | 52,00 | 53,25 | 51,47 | 52,42 | 1,02% | 2.891.848,00 |
| 15.12.2025 | 52,10 | 52,63 | 51,05 | 51,89 | 0,95% | 2.572.366,00 |
| 12.12.2025 | 52,71 | 53,88 | 51,25 | 51,40 | -2,19% | 3.154.944,00 |
| 11.12.2025 | 51,49 | 52,79 | 51,34 | 52,55 | 1,55% | 3.431.765,00 |
| 10.12.2025 | 49,58 | 51,82 | 49,30 | 51,75 | 4,46% | 4.557.199,00 |
| 09.12.2025 | 49,11 | 50,57 | 48,68 | 49,54 | 0,71% | 3.258.518,00 |
| 08.12.2025 | 49,50 | 49,67 | 48,34 | 49,19 | -0,93% | 3.764.216,00 |
| 05.12.2025 | 47,19 | 49,94 | 47,18 | 49,65 | 4,92% | 5.673.086,00 |
| 04.12.2025 | 46,01 | 48,25 | 44,99 | 47,32 | 4,30% | 7.167.603,00 |
| 03.12.2025 | 42,96 | 45,60 | 42,85 | 45,37 | 6,35% | 5.535.300,00 |
| 02.12.2025 | 42,60 | 43,81 | 42,35 | 42,66 | 0,33% | 3.287.241,00 |
| 01.12.2025 | 42,10 | 42,89 | 41,72 | 42,52 | -0,79% | 2.833.886,00 |
| 28.11.2025 | 42,60 | 43,15 | 42,39 | 42,86 | 0,82% | 1.495.680,00 |
| 26.11.2025 | 41,25 | 43,31 | 41,18 | 42,51 | 3,03% | 3.550.182,00 |
| 25.11.2025 | 40,35 | 41,86 | 40,35 | 41,26 | 2,46% | 3.687.473,00 |
| 24.11.2025 | 39,70 | 40,42 | 39,15 | 40,27 | 1,87% | 2.862.384,00 |
| 21.11.2025 | 38,20 | 40,39 | 37,96 | 39,53 | 4,52% | 3.286.383,00 |
| 20.11.2025 | 39,06 | 39,47 | 37,63 | 37,82 | -2,07% | 3.491.791,00 |
| 19.11.2025 | 39,58 | 39,86 | 38,28 | 38,62 | -1,10% | 2.511.110,00 |
| 18.11.2025 | 38,90 | 39,63 | 38,62 | 39,05 | -0,15% | 4.697.305,00 |
| 17.11.2025 | 41,66 | 41,66 | 39,07 | 39,11 | -6,14% | 3.394.344,00 |
| 14.11.2025 | 41,43 | 42,13 | 41,00 | 41,67 | -1,58% | 3.213.888,00 |
| 13.11.2025 | 42,86 | 43,62 | 42,07 | 42,34 | -2,49% | 2.416.304,00 |
| 12.11.2025 | 42,16 | 43,44 | 42,10 | 43,42 | 3,28% | 2.618.522,00 |
| 11.11.2025 | 42,40 | 42,78 | 41,45 | 42,04 | -0,76% | 2.649.683,00 |
| 10.11.2025 | 43,85 | 44,57 | 42,33 | 42,36 | -1,33% | 4.028.238,00 |
| 07.11.2025 | 40,97 | 43,45 | 40,22 | 42,93 | 4,38% | 4.459.993,00 |
| 06.11.2025 | 41,80 | 42,35 | 40,59 | 41,13 | -1,74% | 2.718.472,00 |
| 05.11.2025 | 40,50 | 42,45 | 40,33 | 41,86 | 3,56% | 6.175.783,00 |
| 04.11.2025 | 40,43 | 41,06 | 39,82 | 40,42 | -1,58% | 3.210.187,00 |
| 03.11.2025 | 41,75 | 41,95 | 40,80 | 41,07 | -1,58% | 3.034.175,00 |
| 31.10.2025 | 40,50 | 41,80 | 40,45 | 41,73 | 2,53% | 3.090.163,00 |
| 30.10.2025 | 41,25 | 41,81 | 40,65 | 40,70 | -2,56% | 2.783.521,00 |
| 29.10.2025 | 42,82 | 43,25 | 41,33 | 41,77 | -2,86% | 5.242.092,00 |
| 28.10.2025 | 44,36 | 44,53 | 42,97 | 43,00 | -3,97% | 3.955.126,00 |
| 27.10.2025 | 44,51 | 45,04 | 43,97 | 44,78 | 2,31% | 4.310.945,00 |
| 24.10.2025 | 44,23 | 45,17 | 43,52 | 43,77 | -6,07% | 11.279.141,00 |
| 23.10.2025 | 47,84 | 47,84 | 46,42 | 46,60 | -2,26% | - |
| 22.10.2025 | 48,82 | 49,14 | 47,58 | 47,68 | -2,71% | 2.240.294,00 |
| 21.10.2025 | 48,06 | 49,19 | 47,93 | 49,01 | 1,05% | 2.741.775,00 |
| 20.10.2025 | 47,62 | 48,78 | 47,16 | 48,50 | 2,49% | 2.975.146,00 |