41,860$
1,78%
Echtzeit-Aktienkurs Alaska Air Group Inc.
Bid:
Ask:
Aktienkurse zur Alaska Air Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 40,85 | 42,03 | 40,36 | 41,92 | 1,91% | - |
| 06.11.2025 | 41,80 | 42,35 | 40,59 | 41,13 | -1,74% | 3.022.137,00 |
| 05.11.2025 | 40,50 | 42,45 | 40,33 | 41,86 | 3,56% | 6.229.839,00 |
| 04.11.2025 | 40,43 | 41,06 | 39,82 | 40,42 | -1,58% | 3.405.512,00 |
| 03.11.2025 | 41,75 | 41,95 | 40,80 | 41,07 | -1,58% | 3.160.421,00 |
| 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% | 11.459.916,00 |
| 23.10.2025 | 47,84 | 47,84 | 46,42 | 46,60 | -2,26% | 5.097.527,00 |
| 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 |
| 17.10.2025 | 47,46 | 47,98 | 47,13 | 47,32 | -0,96% | - |
| 16.10.2025 | 49,00 | 49,13 | 46,70 | 47,78 | -2,17% | 2.239.747,00 |
| 15.10.2025 | 49,58 | 49,93 | 48,68 | 48,84 | -1,17% | 2.414.205,00 |
| 14.10.2025 | 47,42 | 49,82 | 47,20 | 49,42 | 2,38% | 2.109.402,00 |
| 13.10.2025 | 47,28 | 48,51 | 47,28 | 48,27 | 2,22% | 2.234.800,00 |
| 10.10.2025 | 49,33 | 50,12 | 47,14 | 47,22 | -3,93% | 2.721.384,00 |
| 09.10.2025 | 51,70 | 52,30 | 48,66 | 49,15 | 0,02% | 4.241.762,00 |
| 08.10.2025 | 48,93 | 49,56 | 48,47 | 49,14 | 0,29% | 2.672.480,00 |
| 07.10.2025 | 48,78 | 49,56 | 47,77 | 49,00 | 1,11% | 4.899.228,00 |
| 06.10.2025 | 49,52 | 49,52 | 47,36 | 48,46 | -1,48% | 5.103.268,00 |
| 03.10.2025 | 49,15 | 49,48 | 48,38 | 49,19 | 0,43% | 2.654.458,00 |
| 02.10.2025 | 48,56 | 49,58 | 47,86 | 48,98 | 0,99% | 3.180.664,00 |
| 01.10.2025 | 49,60 | 50,30 | 48,25 | 48,50 | -2,57% | 2.868.372,00 |
| 30.09.2025 | 50,83 | 50,89 | 49,11 | 49,78 | -1,31% | 2.241.346,00 |
| 29.09.2025 | 51,59 | 51,74 | 49,94 | 50,44 | -0,86% | 4.599.012,00 |
| 26.09.2025 | 51,78 | 52,13 | 50,63 | 50,88 | -0,80% | 2.490.202,00 |
| 25.09.2025 | 52,67 | 52,84 | 51,15 | 51,29 | -3,04% | 2.071.031,00 |
| 24.09.2025 | 54,44 | 54,48 | 52,87 | 52,90 | -2,29% | 1.688.649,00 |
| 23.09.2025 | 55,24 | 55,50 | 54,06 | 54,14 | -1,17% | 2.846.462,00 |
| 22.09.2025 | 57,09 | 57,41 | 54,08 | 54,78 | -4,31% | 3.999.583,00 |
| 19.09.2025 | 57,48 | 57,63 | 56,71 | 57,25 | -0,26% | 5.135.629,00 |
| 18.09.2025 | 58,80 | 58,93 | 57,25 | 57,40 | -1,86% | 3.151.306,00 |
| 17.09.2025 | 58,31 | 60,03 | 57,71 | 58,49 | 1,55% | 2.665.229,00 |
| 16.09.2025 | 58,60 | 58,97 | 56,61 | 57,60 | -2,59% | 3.726.491,00 |
| 15.09.2025 | 63,50 | 63,65 | 58,56 | 59,13 | -6,69% | 5.578.890,00 |
| 12.09.2025 | 65,80 | 65,88 | 63,31 | 63,37 | -0,77% | 2.725.174,00 |
| 11.09.2025 | 63,14 | 63,99 | 61,32 | 63,86 | 1,93% | 3.702.590,00 |
| 10.09.2025 | 62,08 | 63,09 | 61,76 | 62,65 | 0,58% | 1.960.096,00 |
| 09.09.2025 | 63,64 | 63,74 | 61,40 | 62,29 | -2,20% | 2.247.094,00 |
| 08.09.2025 | 63,18 | 64,06 | 62,80 | 63,69 | 0,86% | 3.136.275,00 |
| 05.09.2025 | 62,90 | 64,10 | 62,27 | 63,15 | 0,54% | 2.815.735,00 |
| 04.09.2025 | 62,80 | 65,35 | 62,50 | 62,81 | 0,50% | 3.231.878,00 |
| 03.09.2025 | 62,34 | 64,99 | 62,05 | 62,50 | -0,14% | 1.953.982,00 |
| 02.09.2025 | 61,81 | 62,79 | 61,48 | 62,59 | -0,30% | 2.527.266,00 |
| 29.08.2025 | 62,98 | 63,15 | 61,91 | 62,78 | -0,63% | 1.641.916,00 |
| 28.08.2025 | 62,16 | 63,39 | 61,91 | 63,18 | 2,17% | 2.478.156,00 |
| 27.08.2025 | 60,43 | 62,06 | 60,43 | 61,84 | 2,52% | 2.322.890,00 |
| 26.08.2025 | 60,07 | 60,77 | 59,91 | 60,32 | 0,52% | 1.882.507,00 |
| 25.08.2025 | 59,09 | 60,41 | 58,91 | 60,01 | 0,86% | 2.526.815,00 |
| 22.08.2025 | 55,43 | 59,53 | 55,31 | 59,50 | 8,34% | 2.761.701,00 |
| 21.08.2025 | 55,61 | 55,68 | 54,60 | 54,92 | -1,81% | 1.703.859,00 |
| 20.08.2025 | 56,57 | 56,91 | 55,63 | 55,93 | -2,08% | 2.283.062,00 |
| 19.08.2025 | 57,44 | 59,04 | 57,12 | 57,12 | -0,49% | 2.020.779,00 |
| 18.08.2025 | 57,00 | 58,01 | 56,70 | 57,40 | 0,07% | 1.749.939,00 |
| 15.08.2025 | 56,92 | 57,70 | 56,84 | 57,36 | 0,86% | 1.606.476,00 |
| 14.08.2025 | 56,81 | 57,22 | 56,42 | 56,87 | -1,52% | 1.783.764,00 |
| 13.08.2025 | 56,11 | 58,08 | 55,32 | 57,75 | 2,72% | 2.621.096,00 |
| 12.08.2025 | 52,00 | 56,59 | 51,91 | 56,22 | 9,93% | 3.271.159,00 |
| 11.08.2025 | 52,27 | 52,65 | 50,75 | 51,14 | -2,18% | 2.215.550,00 |
| 08.08.2025 | 53,32 | 53,41 | 52,10 | 52,28 | -1,82% | 1.883.803,00 |
| 07.08.2025 | 54,19 | 54,50 | 52,83 | 53,25 | -1,39% | 1.618.496,00 |
| 06.08.2025 | 53,08 | 54,34 | 52,80 | 54,00 | 1,54% | 1.782.106,00 |
| 05.08.2025 | 52,79 | 53,35 | 51,53 | 53,18 | 1,14% | 1.719.008,00 |
| 04.08.2025 | 51,85 | 52,63 | 51,63 | 52,58 | 2,36% | 2.200.046,00 |
| 01.08.2025 | 51,75 | 51,75 | 50,01 | 51,37 | -3,00% | 2.586.427,00 |
| 31.07.2025 | 53,52 | 54,20 | 52,67 | 52,96 | -0,69% | 1.575.451,00 |
| 30.07.2025 | 54,15 | 54,36 | 52,71 | 53,33 | -1,51% | 2.201.599,00 |
| 29.07.2025 | 54,49 | 56,22 | 53,65 | 54,15 | -0,33% | 4.514.033,00 |
| 28.07.2025 | 52,18 | 54,38 | 51,78 | 54,33 | 4,16% | 3.613.580,00 |
| 25.07.2025 | 51,26 | 52,87 | 50,64 | 52,16 | 2,62% | 3.261.204,00 |
| 24.07.2025 | 52,36 | 54,38 | 50,79 | 50,83 | -5,66% | 6.226.672,00 |
| 23.07.2025 | 53,63 | 54,38 | 53,07 | 53,88 | 1,55% | 2.763.327,00 |
| 22.07.2025 | 52,60 | 53,41 | 51,74 | 53,06 | 0,86% | 1.925.024,00 |
| 21.07.2025 | 53,38 | 53,94 | 52,55 | 52,61 | -1,02% | 2.108.174,00 |
| 18.07.2025 | 53,56 | 53,57 | 52,37 | 53,15 | 0,06% | 2.617.185,00 |
| 17.07.2025 | 52,00 | 53,93 | 51,61 | 53,12 | 2,85% | 3.162.448,00 |
| 16.07.2025 | 52,58 | 52,63 | 50,86 | 51,65 | 0,02% | 2.962.570,00 |
| 15.07.2025 | 52,95 | 53,29 | 51,62 | 51,64 | -2,44% | 1.474.091,00 |
| 14.07.2025 | 52,65 | 53,14 | 52,02 | 52,93 | 0,74% | 2.040.483,00 |
| 11.07.2025 | 53,55 | 53,76 | 52,50 | 52,54 | -3,03% | 2.218.415,00 |
| 10.07.2025 | 52,50 | 55,17 | 51,24 | 54,18 | 8,95% | 4.926.276,00 |
| 09.07.2025 | 50,97 | 51,11 | 49,04 | 49,73 | -0,66% | 2.413.827,00 |
| 08.07.2025 | 51,40 | 52,15 | 49,88 | 50,06 | -1,01% | 3.264.820,00 |
| 07.07.2025 | 50,67 | 51,72 | 49,88 | 50,57 | -0,94% | 3.090.320,00 |
| 03.07.2025 | 50,96 | 52,25 | 50,83 | 51,05 | 0,33% | 1.716.510,00 |
| 02.07.2025 | 50,46 | 51,28 | 49,63 | 50,88 | 1,33% | 2.454.623,00 |
| 01.07.2025 | 49,54 | 50,26 | 48,81 | 50,21 | 1,48% | 3.554.130,00 |
| 30.06.2025 | 49,49 | 49,67 | 48,92 | 49,48 | 0,22% | 2.013.218,00 |
| 27.06.2025 | 49,21 | 49,84 | 48,33 | 49,37 | 0,73% | 4.242.514,00 |
| 26.06.2025 | 49,19 | 49,56 | 48,82 | 49,01 | 0,72% | 1.951.649,00 |
| 25.06.2025 | 49,94 | 49,94 | 48,29 | 48,66 | -1,82% | 1.630.611,00 |
| 24.06.2025 | 49,18 | 50,24 | 49,00 | 49,56 | 3,83% | 3.200.985,00 |
| 23.06.2025 | 46,55 | 48,35 | 45,48 | 47,73 | 1,60% | 3.015.869,00 |
| 20.06.2025 | 47,21 | 47,59 | 46,59 | 46,98 | 0,23% | 2.723.255,00 |
| 18.06.2025 | 46,66 | 47,68 | 46,50 | 46,87 | 0,36% | 1.761.693,00 |