49,019$
-0,41%
Echtzeit-Aktienkurs Alaska Air Group
Bid:
Ask:
Aktienkurse zur Alaska Air Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 48,60 | 49,10 | 46,70 | 49,04 | -0,37% | 2.980.172,00 |
| 31.03.2025 | 48,35 | 49,45 | 47,37 | 49,22 | -2,21% | 4.063.267,00 |
| 28.03.2025 | 52,25 | 52,49 | 50,07 | 50,33 | -4,13% | 3.314.694,00 |
| 27.03.2025 | 53,14 | 53,50 | 52,25 | 52,50 | -2,43% | 2.121.615,00 |
| 26.03.2025 | 54,12 | 54,49 | 53,09 | 53,81 | -0,04% | 1.928.309,00 |
| 25.03.2025 | 54,65 | 55,33 | 53,74 | 53,83 | -0,57% | 2.300.986,00 |
| 24.03.2025 | 53,72 | 54,50 | 53,00 | 54,14 | 2,48% | 3.425.145,00 |
| 21.03.2025 | 52,18 | 52,99 | 51,41 | 52,83 | -0,04% | 25.757.276,00 |
| 20.03.2025 | 53,04 | 53,66 | 52,48 | 52,85 | -2,35% | 2.910.070,00 |
| 19.03.2025 | 52,53 | 54,23 | 52,17 | 54,12 | 3,40% | 2.711.569,00 |
| 18.03.2025 | 54,06 | 54,30 | 51,79 | 52,34 | -5,10% | 3.681.587,00 |
| 17.03.2025 | 53,08 | 55,41 | 53,00 | 55,15 | 2,24% | 2.460.414,00 |
| 14.03.2025 | 52,44 | 54,01 | 52,31 | 53,94 | 2,55% | 2.290.108,00 |
| 13.03.2025 | 53,46 | 53,73 | 51,14 | 52,60 | -1,39% | 2.901.502,00 |
| 12.03.2025 | 54,20 | 54,43 | 51,24 | 53,34 | -0,56% | 4.407.062,00 |
| 11.03.2025 | 55,40 | 55,94 | 53,06 | 53,64 | -3,30% | 6.038.515,00 |
| 10.03.2025 | 58,00 | 58,39 | 53,12 | 55,47 | -8,53% | 6.360.371,00 |
| 07.03.2025 | 61,94 | 62,05 | 57,79 | 60,64 | -2,51% | 4.543.085,00 |
| 06.03.2025 | 65,01 | 66,46 | 62,08 | 62,20 | -6,18% | 3.560.457,00 |
| 05.03.2025 | 65,94 | 66,86 | 64,86 | 66,30 | 1,53% | 2.395.502,00 |
| 04.03.2025 | 67,13 | 68,39 | 64,82 | 65,30 | -6,58% | 4.017.035,00 |
| 03.03.2025 | 72,78 | 73,89 | 68,87 | 69,90 | -3,29% | 2.602.223,00 |
| 28.02.2025 | 71,00 | 72,95 | 70,98 | 72,28 | 1,70% | 1.729.988,00 |
| 27.02.2025 | 72,32 | 73,29 | 70,43 | 71,07 | -1,51% | 1.962.696,00 |
| 26.02.2025 | 71,53 | 73,98 | 71,38 | 72,16 | 1,06% | 1.861.679,00 |
| 25.02.2025 | 72,39 | 72,59 | 69,65 | 71,40 | -1,27% | 2.358.826,00 |
| 24.02.2025 | 71,23 | 72,84 | 70,05 | 72,32 | 3,05% | 3.482.903,00 |
| 21.02.2025 | 75,66 | 75,75 | 69,59 | 70,18 | -6,87% | 3.761.163,00 |
| 20.02.2025 | 76,28 | 76,98 | 74,37 | 75,36 | -1,62% | 2.256.427,00 |
| 19.02.2025 | 74,95 | 78,08 | 74,75 | 76,60 | 1,67% | 2.885.410,00 |
| 18.02.2025 | 75,12 | 75,74 | 74,53 | 75,34 | -0,53% | 1.773.528,00 |
| 14.02.2025 | 72,89 | 75,76 | 72,21 | 75,74 | 4,41% | 2.296.820,00 |
| 13.02.2025 | 73,89 | 75,21 | 69,36 | 72,54 | -1,68% | 3.271.973,00 |
| 12.02.2025 | 72,76 | 74,67 | 72,36 | 73,78 | 1,28% | 1.846.665,00 |
| 11.02.2025 | 74,49 | 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 | 75,54 | 75,79 | 74,35 | 74,91 | -0,85% | 2.289.936,00 |
| 04.02.2025 | 73,91 | 75,98 | 73,48 | 75,55 | 2,80% | 2.710.281,00 |
| 03.02.2025 | 71,06 | 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 | 71,86 | 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 | 69,90 | 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 | 66,95 | 67,52 | 65,82 | 67,42 | 1,14% | 1.933.598,00 |
| 15.01.2025 | 68,23 | 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 | 62,98 | 65,24 | 62,81 | 64,97 | 4,05% | 3.066.447,00 |
| 18.12.2024 | 63,15 | 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 | 62,46 | 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 | 62,00 | 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 | 54,58 | 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 | 53,71 | 54,66 | 53,12 | 54,41 | 3,54% | 1.647.868,00 |
| 03.12.2024 | 53,30 | 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 | 53,40 | 54,14 | 52,91 | 52,93 | -0,95% | 1.145.688,00 |
| 25.11.2024 | 53,24 | 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 | 53,06 | 53,26 | 52,20 | 52,30 | -1,58% | 1.234.818,00 |
| 20.11.2024 | 53,08 | 53,38 | 52,15 | 53,14 | 0,11% | 1.641.824,00 |
| 19.11.2024 | 52,04 | 53,21 | 51,77 | 53,08 | 0,47% | 1.495.793,00 |
| 18.11.2024 | 53,19 | 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 | 51,50 | 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 |