49,226$
0,44%
Echtzeit-Aktienkurs Alaska Air Group Inc.
Bid:
Ask:
Aktienkurse zur Alaska Air Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 49,12 | 49,51 | 48,36 | 49,19 | 0,36% | - |
| 26.06.2025 | 49,19 | 49,56 | 48,82 | 49,01 | 0,72% | 1.951.649,00 |
| 25.06.2025 | 49,85 | 49,94 | 48,29 | 48,66 | -1,82% | 1.630.611,00 |
| 24.06.2025 | 49,10 | 50,24 | 49,00 | 49,56 | 3,83% | 3.200.985,00 |
| 23.06.2025 | 46,50 | 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 |
| 17.06.2025 | 47,69 | 48,12 | 46,41 | 46,70 | -4,28% | 3.309.713,00 |
| 16.06.2025 | 48,19 | 48,98 | 47,67 | 48,79 | 2,80% | 2.608.623,00 |
| 13.06.2025 | 47,01 | 48,68 | 47,00 | 47,46 | -4,39% | 3.050.523,00 |
| 12.06.2025 | 48,73 | 49,92 | 48,08 | 49,64 | 1,00% | 3.301.477,00 |
| 11.06.2025 | 51,78 | 52,05 | 49,05 | 49,15 | -4,71% | 3.274.351,00 |
| 10.06.2025 | 51,80 | 52,40 | 51,09 | 51,58 | -0,29% | 2.644.925,00 |
| 09.06.2025 | 52,87 | 53,00 | 51,58 | 51,73 | -1,47% | 2.086.090,00 |
| 06.06.2025 | 51,45 | 52,56 | 51,03 | 52,50 | 3,53% | 3.291.118,00 |
| 05.06.2025 | 50,90 | 51,56 | 50,29 | 50,71 | -0,78% | 2.643.492,00 |
| 04.06.2025 | 50,85 | 51,45 | 50,35 | 51,11 | 0,71% | 1.861.316,00 |
| 03.06.2025 | 50,95 | 51,36 | 50,27 | 50,75 | -0,29% | 2.781.532,00 |
| 02.06.2025 | 50,88 | 51,00 | 49,70 | 50,90 | -0,06% | 2.628.056,00 |
| 30.05.2025 | 51,55 | 51,71 | 50,51 | 50,93 | -2,11% | 3.024.510,00 |
| 29.05.2025 | 52,15 | 53,12 | 51,55 | 52,03 | 0,79% | 4.265.602,00 |
| 28.05.2025 | 52,41 | 52,56 | 51,17 | 51,62 | -1,64% | 2.347.624,00 |
| 27.05.2025 | 51,74 | 52,92 | 51,43 | 52,48 | 3,49% | 3.330.121,00 |
| 23.05.2025 | 48,99 | 50,83 | 48,63 | 50,71 | 1,20% | 2.243.065,00 |
| 22.05.2025 | 49,80 | 50,63 | 49,51 | 50,11 | 0,68% | 3.670.121,00 |
| 21.05.2025 | 51,34 | 51,77 | 49,73 | 49,77 | -4,98% | 3.079.663,00 |
| 20.05.2025 | 53,45 | 54,05 | 52,23 | 52,38 | -2,26% | 1.999.912,00 |
| 19.05.2025 | 53,15 | 54,40 | 52,83 | 53,59 | -0,11% | 2.567.955,00 |
| 16.05.2025 | 52,81 | 53,77 | 52,40 | 53,65 | 1,26% | 2.495.187,00 |
| 15.05.2025 | 54,39 | 54,55 | 52,66 | 52,98 | -2,18% | 2.782.389,00 |
| 14.05.2025 | 54,66 | 55,59 | 53,72 | 54,16 | -1,31% | 2.614.128,00 |
| 13.05.2025 | 53,88 | 55,33 | 53,54 | 54,88 | 2,52% | 2.617.056,00 |
| 12.05.2025 | 54,97 | 55,54 | 53,18 | 53,53 | 2,88% | 3.348.708,00 |
| 09.05.2025 | 52,78 | 53,29 | 51,65 | 52,03 | -1,40% | 2.418.526,00 |
| 08.05.2025 | 50,99 | 53,51 | 50,41 | 52,77 | 5,20% | 3.804.964,00 |
| 07.05.2025 | 50,24 | 51,42 | 49,97 | 50,16 | 0,44% | 3.206.382,00 |
| 06.05.2025 | 47,51 | 50,33 | 47,37 | 49,94 | 2,65% | 4.720.876,00 |
| 05.05.2025 | 46,15 | 49,37 | 46,06 | 48,65 | 3,53% | 4.251.935,00 |
| 02.05.2025 | 45,26 | 47,90 | 45,26 | 46,99 | 5,83% | 3.951.152,00 |
| 01.05.2025 | 44,68 | 45,49 | 44,21 | 44,40 | 0,29% | 2.819.803,00 |
| 30.04.2025 | 42,50 | 44,47 | 42,01 | 44,27 | 1,30% | 3.587.088,00 |
| 29.04.2025 | 42,94 | 44,25 | 42,85 | 43,70 | 1,58% | 3.828.952,00 |
| 28.04.2025 | 42,29 | 43,95 | 42,29 | 43,02 | 2,65% | 5.650.966,00 |
| 25.04.2025 | 41,23 | 42,31 | 41,04 | 41,91 | 0,96% | 5.358.064,00 |
| 24.04.2025 | 40,15 | 42,50 | 39,79 | 41,51 | -9,98% | 11.162.819,00 |
| 23.04.2025 | 47,00 | 49,15 | 46,02 | 46,11 | 2,60% | 4.057.647,00 |
| 22.04.2025 | 44,62 | 45,24 | 44,08 | 44,94 | 2,88% | 1.887.157,00 |
| 21.04.2025 | 44,55 | 44,67 | 43,22 | 43,68 | -3,32% | 1.809.216,00 |
| 17.04.2025 | 44,10 | 45,83 | 43,93 | 45,18 | 1,19% | 2.267.142,00 |
| 16.04.2025 | 46,42 | 46,75 | 43,63 | 44,65 | -2,57% | 4.572.950,00 |
| 15.04.2025 | 45,26 | 46,96 | 45,13 | 45,83 | 1,82% | 1.915.838,00 |
| 14.04.2025 | 46,42 | 46,52 | 44,41 | 45,01 | -1,64% | 2.579.981,00 |
| 11.04.2025 | 44,77 | 45,88 | 43,57 | 45,76 | 2,81% | 2.310.147,00 |
| 10.04.2025 | 48,04 | 48,46 | 43,97 | 44,51 | -11,46% | 4.256.964,00 |
| 09.04.2025 | 41,21 | 50,89 | 41,13 | 50,27 | 22,58% | 7.749.598,00 |
| 08.04.2025 | 45,51 | 45,73 | 40,19 | 41,01 | -6,52% | 4.738.115,00 |
| 07.04.2025 | 41,79 | 46,34 | 41,50 | 43,87 | -1,30% | 4.315.168,00 |
| 04.04.2025 | 43,89 | 45,10 | 42,34 | 44,45 | -3,24% | 4.388.654,00 |
| 03.04.2025 | 48,13 | 48,49 | 45,77 | 45,94 | -10,17% | 3.909.085,00 |
| 02.04.2025 | 48,20 | 51,23 | 48,20 | 51,14 | 4,28% | 2.481.068,00 |
| 01.04.2025 | 48,60 | 49,10 | 46,70 | 49,04 | -0,37% | 2.980.341,00 |
| 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 |