51,430$
-2,13%
Echtzeit-Aktienkurs Alaska Air Group Inc.
Bid:
Ask:
Aktienkurse zur Alaska Air Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 52,71 | 53,88 | 51,25 | 51,40 | -2,19% | 3.169.693,00 |
| 11.12.2025 | 51,49 | 52,79 | 51,34 | 52,55 | 1,55% | 3.431.765,00 |
| 10.12.2025 | 49,58 | 51,82 | 49,30 | 51,75 | 4,46% | 4.557.199,00 |
| 09.12.2025 | 49,11 | 50,57 | 48,68 | 49,54 | 0,71% | 3.258.518,00 |
| 08.12.2025 | 49,50 | 49,67 | 48,34 | 49,19 | -0,93% | 3.764.216,00 |
| 05.12.2025 | 47,30 | 49,94 | 47,18 | 49,65 | 4,92% | 5.739.733,00 |
| 04.12.2025 | 46,01 | 48,25 | 44,99 | 47,32 | 4,30% | 7.167.603,00 |
| 03.12.2025 | 42,96 | 45,60 | 42,85 | 45,37 | 6,35% | 5.535.300,00 |
| 02.12.2025 | 42,60 | 43,81 | 42,35 | 42,66 | 0,33% | 3.287.241,00 |
| 01.12.2025 | 42,10 | 42,89 | 41,72 | 42,52 | -0,79% | 2.833.886,00 |
| 28.11.2025 | 42,60 | 43,15 | 42,39 | 42,86 | 0,82% | 1.495.695,00 |
| 26.11.2025 | 41,25 | 43,31 | 41,18 | 42,51 | 3,03% | 3.550.182,00 |
| 25.11.2025 | 40,48 | 41,86 | 40,35 | 41,26 | 2,46% | 3.693.301,00 |
| 24.11.2025 | 39,70 | 40,42 | 39,15 | 40,27 | 1,87% | 2.862.384,00 |
| 21.11.2025 | 38,31 | 40,39 | 37,96 | 39,53 | 4,52% | 3.334.672,00 |
| 20.11.2025 | 39,06 | 39,47 | 37,63 | 37,82 | -2,07% | 3.491.791,00 |
| 19.11.2025 | 39,63 | 39,86 | 38,28 | 38,62 | -1,10% | 2.519.530,00 |
| 18.11.2025 | 38,90 | 39,63 | 38,62 | 39,05 | -0,15% | 4.697.305,00 |
| 17.11.2025 | 41,66 | 41,66 | 39,07 | 39,11 | -6,14% | 3.394.344,00 |
| 14.11.2025 | 41,30 | 42,13 | 41,00 | 41,67 | -1,58% | 3.229.306,00 |
| 13.11.2025 | 42,86 | 43,62 | 42,07 | 42,34 | -2,49% | 2.416.304,00 |
| 12.11.2025 | 42,16 | 43,44 | 42,10 | 43,42 | 3,28% | 2.618.522,00 |
| 11.11.2025 | 42,40 | 42,78 | 41,45 | 42,04 | -0,76% | 2.649.683,00 |
| 10.11.2025 | 43,85 | 44,57 | 42,33 | 42,36 | -1,33% | 4.028.238,00 |
| 07.11.2025 | 40,74 | 43,45 | 40,22 | 42,93 | 4,38% | 4.768.465,00 |
| 06.11.2025 | 41,80 | 42,35 | 40,59 | 41,13 | -1,74% | 2.718.472,00 |
| 05.11.2025 | 40,50 | 42,45 | 40,33 | 41,86 | 3,56% | 6.175.783,00 |
| 04.11.2025 | 40,43 | 41,06 | 39,82 | 40,42 | -1,58% | 3.210.187,00 |
| 03.11.2025 | 41,75 | 41,95 | 40,80 | 41,07 | -1,58% | 3.034.175,00 |
| 31.10.2025 | 40,50 | 41,80 | 40,45 | 41,73 | 2,53% | 3.090.163,00 |
| 30.10.2025 | 41,26 | 41,81 | 40,65 | 40,70 | -2,56% | 2.716.569,00 |
| 29.10.2025 | 42,83 | 43,25 | 41,33 | 41,77 | -2,86% | 5.169.591,00 |
| 28.10.2025 | 44,36 | 44,53 | 42,97 | 43,00 | -3,97% | 3.930.890,00 |
| 27.10.2025 | 44,51 | 45,04 | 43,97 | 44,78 | 2,31% | 4.302.598,00 |
| 24.10.2025 | 44,23 | 45,17 | 43,52 | 43,77 | -6,13% | 11.459.916,00 |
| 23.10.2025 | 47,69 | 47,82 | 46,37 | 46,63 | -2,20% | 4.948.452,00 |
| 22.10.2025 | 49,00 | 49,14 | 47,58 | 47,68 | -2,71% | 2.016.885,00 |
| 21.10.2025 | 48,06 | 49,19 | 47,93 | 49,01 | 1,05% | 2.714.428,00 |
| 20.10.2025 | 47,62 | 48,78 | 47,16 | 48,50 | 2,52% | 2.975.146,00 |
| 17.10.2025 | 47,73 | 47,98 | 47,07 | 47,31 | -0,98% | 2.223.675,00 |
| 16.10.2025 | 49,00 | 49,13 | 46,70 | 47,78 | -2,17% | 2.239.747,00 |
| 15.10.2025 | 49,73 | 49,93 | 48,68 | 48,84 | -1,17% | 2.265.299,00 |
| 14.10.2025 | 47,36 | 49,82 | 47,20 | 49,42 | 2,38% | 2.096.038,00 |
| 13.10.2025 | 47,32 | 48,51 | 47,28 | 48,27 | 2,22% | 2.148.785,00 |
| 10.10.2025 | 49,33 | 50,12 | 47,14 | 47,22 | -3,93% | 2.721.384,00 |
| 09.10.2025 | 51,75 | 52,30 | 48,66 | 49,15 | 0,02% | 4.238.957,00 |
| 08.10.2025 | 48,86 | 49,56 | 48,47 | 49,14 | 0,29% | 2.665.700,00 |
| 07.10.2025 | 48,61 | 49,56 | 47,77 | 49,00 | 1,11% | 4.897.709,00 |
| 06.10.2025 | 49,50 | 49,52 | 47,36 | 48,46 | -1,40% | 5.099.034,00 |
| 03.10.2025 | 49,45 | 49,47 | 48,38 | 49,15 | 0,35% | 228.106,00 |
| 02.10.2025 | 48,97 | 49,58 | 47,86 | 48,98 | 0,99% | 3.177.734,00 |
| 01.10.2025 | 49,60 | 50,30 | 48,25 | 48,50 | -2,57% | 2.862.821,00 |
| 30.09.2025 | 50,75 | 50,89 | 49,11 | 49,78 | -1,31% | 2.236.552,00 |
| 29.09.2025 | 51,59 | 51,74 | 49,94 | 50,44 | -0,86% | 4.591.897,00 |
| 26.09.2025 | 51,78 | 52,13 | 50,63 | 50,88 | -0,80% | 2.490.202,00 |
| 25.09.2025 | 52,80 | 52,84 | 51,15 | 51,29 | -3,04% | 2.062.034,00 |
| 24.09.2025 | 54,25 | 54,48 | 52,87 | 52,90 | -2,29% | 1.685.946,00 |
| 23.09.2025 | 55,23 | 55,50 | 54,06 | 54,14 | -1,17% | 2.818.103,00 |
| 22.09.2025 | 57,41 | 57,41 | 54,08 | 54,78 | -4,31% | 3.976.133,00 |
| 19.09.2025 | 57,48 | 57,63 | 56,71 | 57,25 | -0,26% | 5.135.629,00 |
| 18.09.2025 | 58,79 | 58,93 | 57,25 | 57,40 | -1,86% | 3.148.750,00 |
| 17.09.2025 | 57,97 | 60,03 | 57,71 | 58,49 | 1,55% | 2.594.062,00 |
| 16.09.2025 | 58,81 | 58,97 | 56,61 | 57,60 | -2,59% | 3.657.577,00 |
| 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 | 62,50 | 65,35 | 62,50 | 62,81 | 0,50% | 3.187.027,00 |
| 03.09.2025 | 62,28 | 64,99 | 62,05 | 62,50 | -0,14% | 1.953.671,00 |
| 02.09.2025 | 61,81 | 62,79 | 61,48 | 62,59 | -0,30% | 2.500.790,00 |
| 29.08.2025 | 62,98 | 63,15 | 61,91 | 62,78 | -0,63% | 1.641.916,00 |
| 28.08.2025 | 62,23 | 63,39 | 61,91 | 63,18 | 2,17% | 2.463.980,00 |
| 27.08.2025 | 60,45 | 62,06 | 60,43 | 61,84 | 2,52% | 2.223.861,00 |
| 26.08.2025 | 60,00 | 60,77 | 59,91 | 60,32 | 0,52% | 1.881.393,00 |
| 25.08.2025 | 59,09 | 60,41 | 58,91 | 60,01 | 0,86% | 2.395.015,00 |
| 22.08.2025 | 55,43 | 59,53 | 55,31 | 59,50 | 8,34% | 2.761.701,00 |
| 21.08.2025 | 55,64 | 55,68 | 54,60 | 54,92 | -1,81% | 1.664.816,00 |
| 20.08.2025 | 56,09 | 56,91 | 55,63 | 55,93 | -2,08% | 2.235.103,00 |
| 19.08.2025 | 57,44 | 59,04 | 57,12 | 57,12 | -0,49% | 2.019.980,00 |
| 18.08.2025 | 57,00 | 58,01 | 56,70 | 57,40 | 0,07% | 1.749.747,00 |
| 15.08.2025 | 56,92 | 57,70 | 56,84 | 57,36 | 0,86% | 1.606.476,00 |
| 14.08.2025 | 56,57 | 57,22 | 56,42 | 56,87 | -1,52% | 1.752.264,00 |
| 13.08.2025 | 56,11 | 58,08 | 55,32 | 57,75 | 2,72% | 2.465.047,00 |
| 12.08.2025 | 51,91 | 56,59 | 51,91 | 56,22 | 9,93% | 3.268.424,00 |
| 11.08.2025 | 52,27 | 52,65 | 50,75 | 51,14 | -2,18% | 2.184.920,00 |
| 08.08.2025 | 53,32 | 53,41 | 52,10 | 52,28 | -1,82% | 1.883.803,00 |
| 07.08.2025 | 54,50 | 54,50 | 52,83 | 53,25 | -1,39% | 1.608.291,00 |
| 06.08.2025 | 53,16 | 54,34 | 52,80 | 54,00 | 1,54% | 1.742.393,00 |
| 05.08.2025 | 52,82 | 53,35 | 51,53 | 53,18 | 1,14% | 1.718.312,00 |
| 04.08.2025 | 51,97 | 52,63 | 51,63 | 52,58 | 2,36% | 2.186.417,00 |
| 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% | 1.553.005,00 |
| 30.07.2025 | 54,30 | 54,36 | 52,71 | 53,33 | -1,51% | 2.149.335,00 |
| 29.07.2025 | 54,49 | 56,22 | 53,65 | 54,15 | -0,33% | 4.438.957,00 |
| 28.07.2025 | 52,18 | 54,38 | 51,78 | 54,33 | 4,16% | 3.604.247,00 |
| 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% | 6.191.379,00 |