39,470$
2,04%
Echtzeit-Aktienkurs Alaska Air Group
Bid:
Ask:
Aktienkurse zur Alaska Air Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 39,19 | 39,64 | 38,61 | 39,46 | 2,02% | 1.636.704,00 |
| 25.07.2024 | 37,76 | 39,11 | 37,74 | 38,68 | 2,22% | 1.929.229,00 |
| 24.07.2024 | 38,07 | 38,82 | 37,76 | 37,84 | -0,58% | 1.739.523,00 |
| 23.07.2024 | 39,11 | 39,27 | 37,93 | 38,06 | -1,73% | 3.855.594,00 |
| 22.07.2024 | 37,49 | 38,88 | 37,27 | 38,73 | 2,11% | 2.213.180,00 |
| 19.07.2024 | 36,98 | 38,18 | 36,58 | 37,93 | 1,83% | 3.102.621,00 |
| 18.07.2024 | 38,48 | 39,05 | 36,68 | 37,25 | -6,94% | 5.551.714,00 |
| 17.07.2024 | 39,90 | 40,54 | 39,73 | 40,03 | -1,16% | 2.428.985,00 |
| 16.07.2024 | 38,57 | 40,65 | 38,51 | 40,50 | 5,33% | 2.064.140,00 |
| 15.07.2024 | 38,51 | 38,85 | 38,05 | 38,45 | 0,10% | 2.176.917,00 |
| 12.07.2024 | 38,00 | 38,45 | 37,61 | 38,41 | 1,32% | 2.325.671,00 |
| 11.07.2024 | 35,74 | 37,94 | 35,31 | 37,91 | 2,27% | 2.590.013,00 |
| 10.07.2024 | 37,94 | 38,01 | 36,98 | 37,07 | -0,86% | 2.488.683,00 |
| 09.07.2024 | 37,93 | 38,09 | 37,26 | 37,39 | -2,04% | 2.908.068,00 |
| 08.07.2024 | 38,62 | 38,91 | 38,14 | 38,17 | -0,42% | 1.391.967,00 |
| 05.07.2024 | 39,70 | 39,78 | 38,30 | 38,33 | -4,86% | 2.395.820,00 |
| 03.07.2024 | 40,00 | 40,29 | 39,55 | 40,29 | 1,41% | 980.701,00 |
| 02.07.2024 | 40,06 | 40,20 | 39,38 | 39,73 | -0,90% | 1.274.291,00 |
| 01.07.2024 | 40,57 | 40,62 | 39,45 | 40,09 | -0,77% | 1.521.255,00 |
| 28.06.2024 | 41,00 | 41,06 | 40,11 | 40,40 | -0,88% | 2.179.980,00 |
| 27.06.2024 | 40,47 | 41,02 | 40,47 | 40,76 | 0,20% | 1.547.642,00 |
| 26.06.2024 | 40,17 | 40,92 | 39,68 | 40,68 | -0,34% | 1.540.874,00 |
| 25.06.2024 | 41,84 | 41,86 | 40,76 | 40,82 | -2,37% | 1.309.510,00 |
| 24.06.2024 | 41,45 | 41,98 | 41,19 | 41,81 | 1,53% | 1.236.218,00 |
| 21.06.2024 | 41,33 | 41,34 | 40,73 | 41,18 | -0,39% | 2.201.671,00 |
| 20.06.2024 | 41,27 | 41,92 | 41,12 | 41,34 | -0,41% | 1.209.422,00 |
| 18.06.2024 | 41,24 | 41,58 | 40,65 | 41,51 | 0,87% | 1.486.961,00 |
| 17.06.2024 | 40,08 | 41,25 | 39,92 | 41,15 | 2,03% | 1.343.020,00 |
| 14.06.2024 | 40,33 | 40,48 | 39,21 | 40,33 | -1,66% | 1.969.698,00 |
| 13.06.2024 | 41,42 | 41,42 | 40,44 | 41,01 | -1,20% | 1.742.028,00 |
| 12.06.2024 | 40,65 | 42,03 | 40,65 | 41,51 | 3,16% | 1.415.657,00 |
| 11.06.2024 | 41,12 | 41,12 | 40,09 | 40,24 | -2,68% | 1.022.885,00 |
| 10.06.2024 | 40,46 | 41,38 | 40,01 | 41,35 | 1,50% | 2.328.805,00 |
| 07.06.2024 | 40,56 | 40,92 | 40,50 | 40,74 | -0,59% | 2.090.022,00 |
| 06.06.2024 | 41,45 | 42,02 | 40,91 | 40,98 | -1,13% | 1.204.651,00 |
| 05.06.2024 | 41,85 | 41,96 | 41,33 | 41,45 | -0,74% | 1.365.247,00 |
| 04.06.2024 | 41,65 | 42,45 | 41,56 | 41,76 | -0,41% | 1.620.004,00 |
| 03.06.2024 | 42,58 | 42,86 | 41,78 | 41,93 | -0,21% | 1.623.305,00 |
| 31.05.2024 | 41,56 | 42,10 | 41,37 | 42,02 | 2,04% | 1.891.084,00 |
| 30.05.2024 | 40,74 | 41,34 | 40,53 | 41,18 | 1,30% | 1.579.352,00 |
| 29.05.2024 | 40,61 | 41,33 | 39,20 | 40,65 | -2,61% | 2.838.506,00 |
| 28.05.2024 | 42,53 | 42,60 | 41,52 | 41,74 | -2,25% | 1.311.702,00 |
| 24.05.2024 | 42,62 | 42,89 | 42,30 | 42,70 | 0,83% | 1.018.356,00 |
| 23.05.2024 | 43,82 | 43,82 | 41,94 | 42,35 | -2,87% | 1.542.684,00 |
| 22.05.2024 | 43,71 | 44,27 | 43,37 | 43,60 | -0,34% | 1.111.514,00 |
| 21.05.2024 | 43,75 | 44,01 | 43,59 | 43,75 | -0,32% | 1.208.157,00 |
| 20.05.2024 | 43,22 | 44,13 | 43,22 | 43,89 | 1,39% | 1.356.088,00 |
| 17.05.2024 | 43,68 | 44,18 | 43,21 | 43,29 | 0,02% | 1.686.948,00 |
| 16.05.2024 | 43,60 | 43,75 | 43,02 | 43,28 | -0,46% | 1.165.738,00 |
| 15.05.2024 | 43,91 | 44,01 | 43,29 | 43,48 | -0,69% | 1.151.998,00 |
| 14.05.2024 | 44,00 | 44,42 | 43,59 | 43,78 | -0,21% | 1.208.316,00 |
| 13.05.2024 | 43,77 | 44,74 | 43,77 | 43,87 | 0,25% | 1.764.208,00 |
| 10.05.2024 | 43,99 | 44,22 | 43,31 | 43,76 | -0,23% | 1.202.498,00 |
| 09.05.2024 | 43,15 | 43,88 | 42,76 | 43,86 | 1,32% | 1.788.067,00 |
| 08.05.2024 | 42,95 | 43,47 | 42,79 | 43,29 | 0,28% | 1.166.512,00 |
| 07.05.2024 | 43,55 | 43,87 | 43,04 | 43,17 | -1,55% | 1.352.086,00 |
| 06.05.2024 | 43,03 | 44,30 | 42,63 | 43,85 | 2,74% | 1.451.655,00 |
| 03.05.2024 | 43,00 | 43,20 | 42,61 | 42,68 | -0,05% | 1.858.545,00 |
| 02.05.2024 | 42,90 | 42,90 | 42,20 | 42,70 | 1,23% | 1.992.239,00 |
| 01.05.2024 | 42,99 | 43,11 | 42,11 | 42,18 | -1,95% | 1.674.876,00 |
| 30.04.2024 | 43,70 | 44,13 | 42,98 | 43,02 | -2,43% | 1.645.940,00 |
| 29.04.2024 | 43,86 | 44,44 | 43,80 | 44,09 | 0,30% | 1.609.184,00 |
| 26.04.2024 | 44,67 | 44,74 | 43,41 | 43,96 | -1,32% | 2.032.417,00 |
| 25.04.2024 | 43,70 | 44,80 | 42,96 | 44,55 | 0,72% | 2.784.412,00 |
| 24.04.2024 | 44,88 | 45,02 | 43,92 | 44,23 | -1,89% | 1.955.158,00 |
| 23.04.2024 | 44,68 | 46,12 | 44,60 | 45,08 | -0,99% | 2.067.602,00 |
| 22.04.2024 | 45,24 | 46,15 | 45,07 | 45,53 | 1,16% | 2.601.931,00 |
| 19.04.2024 | 44,77 | 45,75 | 44,64 | 45,01 | 1,28% | 3.135.383,00 |
| 18.04.2024 | 44,12 | 45,76 | 43,24 | 44,44 | 4,03% | 5.578.092,00 |
| 17.04.2024 | 41,78 | 42,95 | 41,30 | 42,72 | 4,71% | 4.497.840,00 |
| 16.04.2024 | 40,79 | 41,24 | 40,07 | 40,80 | -0,44% | 1.912.551,00 |
| 15.04.2024 | 41,54 | 42,03 | 40,68 | 40,98 | -0,77% | 1.801.916,00 |
| 12.04.2024 | 41,91 | 42,02 | 41,05 | 41,30 | -3,21% | 1.861.849,00 |
| 11.04.2024 | 42,10 | 42,72 | 41,77 | 42,67 | 1,69% | 1.826.169,00 |
| 10.04.2024 | 42,63 | 43,27 | 41,55 | 41,96 | -2,44% | 2.312.754,00 |
| 09.04.2024 | 42,86 | 43,18 | 42,40 | 43,01 | 1,01% | 1.812.572,00 |
| 08.04.2024 | 42,72 | 43,54 | 42,50 | 42,58 | 0,24% | 2.096.355,00 |
| 05.04.2024 | 41,69 | 42,64 | 41,44 | 42,48 | 1,72% | 2.763.525,00 |
| 04.04.2024 | 42,13 | 44,29 | 41,63 | 41,76 | -0,29% | 3.714.193,00 |
| 03.04.2024 | 42,00 | 42,19 | 41,42 | 41,88 | -0,43% | 1.847.614,00 |
| 02.04.2024 | 42,25 | 42,27 | 41,54 | 42,06 | -2,35% | 2.031.429,00 |
| 01.04.2024 | 43,40 | 43,96 | 43,01 | 43,07 | 0,19% | 3.198.872,00 |
| 28.03.2024 | 42,03 | 43,27 | 41,97 | 42,99 | 2,33% | 3.311.004,00 |
| 27.03.2024 | 40,20 | 42,25 | 40,09 | 42,01 | 5,37% | 2.952.737,00 |
| 26.03.2024 | 39,87 | 40,44 | 39,69 | 39,87 | 0,48% | 2.091.454,00 |
| 25.03.2024 | 39,40 | 39,76 | 39,16 | 39,68 | 0,30% | 1.555.479,00 |
| 22.03.2024 | 39,80 | 39,96 | 39,42 | 39,56 | -0,50% | 1.262.465,00 |
| 21.03.2024 | 39,09 | 39,88 | 38,73 | 39,76 | 2,53% | 2.568.213,00 |
| 20.03.2024 | 37,89 | 38,79 | 37,67 | 38,78 | 2,54% | 2.157.133,00 |
| 19.03.2024 | 38,12 | 38,44 | 37,74 | 37,82 | -1,02% | 1.826.473,00 |
| 18.03.2024 | 38,18 | 38,40 | 37,58 | 38,21 | 0,08% | 1.765.845,00 |
| 15.03.2024 | 38,17 | 38,59 | 37,78 | 38,18 | 0,05% | 2.907.024,00 |
| 14.03.2024 | 39,18 | 39,28 | 37,98 | 38,16 | -3,07% | 2.124.987,00 |
| 13.03.2024 | 38,42 | 39,37 | 38,09 | 39,37 | 1,97% | 2.959.598,00 |
| 12.03.2024 | 37,54 | 38,86 | 37,27 | 38,61 | 3,35% | 4.249.517,00 |
| 11.03.2024 | 36,50 | 37,43 | 36,00 | 37,36 | 2,10% | 2.115.775,00 |
| 08.03.2024 | 37,55 | 37,62 | 36,30 | 36,59 | -1,85% | 1.963.650,00 |
| 07.03.2024 | 37,01 | 37,37 | 36,65 | 37,28 | 0,87% | 2.557.945,00 |
| 06.03.2024 | 37,32 | 37,61 | 36,89 | 36,96 | -0,67% | 1.493.606,00 |
| 05.03.2024 | 36,35 | 37,28 | 36,25 | 37,21 | 0,92% | 1.365.099,00 |