51,630$
-6,64%
Echtzeit-Aktienkurs Alaska Air Group Inc.
Bid:
Ask:
Aktienkurse zur Alaska Air Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 53,06 | 53,79 | 51,09 | 51,60 | -6,69% | 4.221,00 |
| 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 | -4,88% | 2.547.743,00 |
| 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 | 47,71 | 48,23 | 46,38 | 47,79 | -0,13% | 3.007.452,00 |
| 13.01.2026 | 47,80 | 49,11 | 47,27 | 47,85 | -1,68% | 3.101.912,00 |
| 12.01.2026 | 49,49 | 49,55 | 48,19 | 48,67 | -2,62% | 2.850.372,00 |
| 09.01.2026 | 49,15 | 50,39 | 48,93 | 49,98 | 2,88% | 3.378.620,00 |
| 08.01.2026 | 49,52 | 49,69 | 48,36 | 48,58 | -2,45% | 3.886.197,00 |
| 07.01.2026 | 51,03 | 51,49 | 49,70 | 49,80 | -1,83% | 3.633.587,00 |
| 06.01.2026 | 52,73 | 52,73 | 50,37 | 50,73 | -2,39% | 4.398.894,00 |
| 05.01.2026 | 51,34 | 52,89 | 51,27 | 51,97 | 0,87% | 2.847.544,00 |