49,915€
0,07%
Echtzeit-Aktienkurs Alaska Air Group Inc.
Bid:
Ask:
Aktienkurse zur Alaska Air Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 51,14 | 51,14 | 49,75 | 49,88 | -1,11% | 42,00 |
| 15.11.2024 | 49,97 | 50,44 | 49,97 | 50,44 | 0,32% | 7,00 |
| 14.11.2024 | 50,18 | 50,32 | 50,18 | 50,28 | 2,57% | 195,00 |
| 13.11.2024 | 48,47 | 49,32 | 48,47 | 49,02 | 2,23% | 1.022,00 |
| 12.11.2024 | 48,91 | 48,94 | 47,95 | 47,95 | -0,97% | 590,00 |
| 11.11.2024 | 47,51 | 48,42 | 47,51 | 48,42 | 1,34% | 840,00 |
| 08.11.2024 | 47,78 | 47,78 | 47,78 | 47,78 | -0,10% | 10,00 |
| 07.11.2024 | 47,86 | 48,17 | 47,83 | 47,83 | -0,93% | 96,00 |
| 06.11.2024 | 46,63 | 48,28 | 46,60 | 48,28 | 8,40% | 890,00 |
| 05.11.2024 | 44,42 | 44,54 | 44,42 | 44,54 | 1,85% | 177,00 |
| 04.11.2024 | 43,99 | 43,99 | 43,73 | 43,73 | -3,47% | 54,00 |
| 01.11.2024 | 44,81 | 45,30 | 44,81 | 45,30 | 1,52% | 64,00 |
| 31.10.2024 | 41,50 | 45,84 | 41,50 | 44,62 | 2,91% | 18.520,00 |
| 30.10.2024 | 43,39 | 44,02 | 43,11 | 43,36 | -0,76% | - |
| 29.10.2024 | 43,69 | 43,69 | 43,69 | 43,69 | 2,80% | 60,00 |
| 28.10.2024 | 42,50 | 42,50 | 42,50 | 42,50 | 1,14% | 40,00 |
| 25.10.2024 | 42,02 | 42,02 | 42,02 | 42,02 | -1,05% | 120,00 |
| 24.10.2024 | 42,44 | 43,29 | 42,36 | 42,47 | 0,51% | - |
| 23.10.2024 | 42,26 | 42,27 | 42,25 | 42,25 | -0,19% | 118,00 |
| 22.10.2024 | 42,56 | 42,69 | 41,91 | 42,33 | 1,63% | - |
| 21.10.2024 | 41,72 | 41,77 | 41,55 | 41,65 | 0,63% | 522,00 |
| 18.10.2024 | 41,43 | 41,43 | 41,39 | 41,39 | -1,92% | 180,00 |
| 17.10.2024 | 42,01 | 42,20 | 42,01 | 42,20 | -1,08% | 178,00 |
| 16.10.2024 | 41,47 | 42,75 | 41,47 | 42,66 | 0,93% | 253,00 |
| 15.10.2024 | 41,10 | 42,59 | 41,00 | 42,27 | 3,16% | - |
| 14.10.2024 | 40,67 | 40,97 | 40,67 | 40,97 | 0,32% | 121,00 |
| 11.10.2024 | 40,84 | 40,84 | 40,84 | 40,84 | 4,77% | 10,00 |
| 10.10.2024 | 38,98 | 38,98 | 38,98 | 38,98 | -1,84% | 142,00 |
| 09.10.2024 | 38,80 | 39,71 | 38,80 | 39,71 | 1,33% | 55,00 |
| 08.10.2024 | 39,19 | 39,19 | 39,19 | 39,19 | 1,96% | 582,00 |
| 07.10.2024 | 38,70 | 39,07 | 38,17 | 38,44 | -0,63% | - |
| 04.10.2024 | 39,08 | 40,18 | 38,46 | 38,68 | -0,72% | - |
| 03.10.2024 | 39,24 | 39,24 | 38,96 | 38,96 | -2,62% | 151,00 |
| 02.10.2024 | 40,62 | 40,62 | 40,01 | 40,01 | -0,50% | 104,00 |
| 01.10.2024 | 40,75 | 40,75 | 40,21 | 40,21 | -1,13% | 323,00 |
| 30.09.2024 | 40,26 | 40,67 | 39,62 | 40,67 | 0,67% | 256,00 |
| 27.09.2024 | 39,86 | 40,65 | 39,62 | 40,40 | 2,23% | - |
| 26.09.2024 | 38,33 | 39,52 | 38,33 | 39,52 | 3,56% | 233,00 |
| 25.09.2024 | 38,16 | 38,16 | 38,16 | 38,16 | 2,64% | 300,00 |
| 24.09.2024 | 37,18 | 37,18 | 37,18 | 37,18 | 3,54% | 540,00 |
| 23.09.2024 | 35,91 | 35,91 | 35,91 | 35,91 | 1,77% | 85,00 |
| 20.09.2024 | 35,39 | 35,70 | 34,98 | 35,29 | -2,77% | - |
| 19.09.2024 | 36,20 | 36,29 | 36,20 | 36,29 | 0,97% | 246,00 |
| 18.09.2024 | 36,70 | 36,73 | 35,94 | 35,94 | -4,53% | 880,00 |
| 17.09.2024 | 37,19 | 38,19 | 37,03 | 37,65 | 1,26% | - |
| 16.09.2024 | 37,46 | 37,66 | 36,90 | 37,18 | -1,41% | - |
| 13.09.2024 | 35,93 | 37,99 | 35,93 | 37,71 | 0,82% | - |
| 12.09.2024 | 36,00 | 37,54 | 36,00 | 37,40 | 4,57% | 1.206,00 |
| 11.09.2024 | 35,67 | 36,34 | 35,37 | 35,77 | -0,18% | - |
| 10.09.2024 | 35,90 | 35,96 | 35,83 | 35,83 | 1,70% | 205,00 |
| 09.09.2024 | 34,33 | 35,23 | 34,33 | 35,23 | 3,77% | 832,00 |
| 06.09.2024 | 33,95 | 33,95 | 33,95 | 33,95 | -0,85% | 245,00 |
| 05.09.2024 | 34,24 | 34,24 | 34,24 | 34,24 | 6,27% | 93,00 |
| 04.09.2024 | 32,22 | 32,22 | 32,22 | 32,22 | -2,07% | 20,00 |
| 03.09.2024 | 32,71 | 32,90 | 32,71 | 32,90 | 1,11% | 192,00 |
| 02.09.2024 | 32,71 | 32,73 | 32,54 | 32,54 | -0,09% | 161,00 |
| 30.08.2024 | 32,57 | 32,57 | 32,57 | 32,57 | 0,60% | 93,00 |
| 29.08.2024 | 32,24 | 32,86 | 32,03 | 32,38 | 0,98% | - |
| 28.08.2024 | 32,13 | 32,62 | 31,82 | 32,06 | 1,23% | - |
| 27.08.2024 | 31,67 | 31,67 | 31,67 | 31,67 | -1,06% | 74,00 |
| 26.08.2024 | 31,93 | 32,54 | 31,82 | 32,01 | 0,44% | - |
| 23.08.2024 | 31,26 | 31,87 | 31,26 | 31,87 | 2,41% | 18,00 |
| 22.08.2024 | 31,12 | 31,12 | 31,12 | 31,12 | -0,92% | 2,00 |
| 21.08.2024 | 31,41 | 31,41 | 31,41 | 31,41 | 0,30% | 6,00 |
| 20.08.2024 | 31,56 | 31,91 | 31,12 | 31,32 | -0,54% | - |
| 19.08.2024 | 31,45 | 31,93 | 31,37 | 31,49 | -2,04% | - |
| 16.08.2024 | 32,33 | 32,33 | 31,81 | 32,14 | 0,70% | 998,00 |
| 15.08.2024 | 31,67 | 32,86 | 31,65 | 31,92 | 0,25% | - |
| 14.08.2024 | 32,29 | 32,54 | 31,56 | 31,84 | 1,26% | - |
| 13.08.2024 | 31,44 | 31,44 | 31,44 | 31,44 | -0,88% | 107,00 |
| 12.08.2024 | 31,72 | 31,72 | 31,72 | 31,72 | -0,13% | 200,00 |
| 09.08.2024 | 31,90 | 31,90 | 31,76 | 31,76 | 2,35% | 52,00 |
| 08.08.2024 | 30,67 | 31,03 | 30,67 | 31,03 | -0,93% | 530,00 |
| 07.08.2024 | 31,12 | 31,32 | 31,12 | 31,32 | 4,05% | 102,00 |
| 06.08.2024 | 30,10 | 30,10 | 30,10 | 30,10 | -1,18% | 200,00 |
| 05.08.2024 | 31,19 | 31,19 | 29,40 | 30,46 | -4,72% | 1.183,00 |
| 02.08.2024 | 32,53 | 32,53 | 31,97 | 31,97 | -9,25% | 105,00 |
| 01.08.2024 | 34,70 | 35,23 | 34,70 | 35,23 | 1,64% | 34,00 |
| 31.07.2024 | 34,66 | 34,66 | 34,66 | 34,66 | -4,15% | 275,00 |
| 30.07.2024 | 35,85 | 36,79 | 35,77 | 36,16 | -0,11% | - |
| 29.07.2024 | 36,47 | 36,85 | 36,02 | 36,20 | 0,00% | - |
| 26.07.2024 | 36,00 | 36,20 | 36,00 | 36,20 | 4,08% | 141,00 |
| 25.07.2024 | 34,80 | 34,80 | 34,78 | 34,78 | -0,80% | 259,00 |
| 24.07.2024 | 35,06 | 35,06 | 35,06 | 35,06 | 0,17% | 76,00 |
| 23.07.2024 | 35,97 | 35,97 | 35,00 | 35,00 | 1,04% | 177,00 |
| 22.07.2024 | 34,74 | 34,74 | 34,64 | 34,64 | -0,63% | 769,00 |
| 19.07.2024 | 34,38 | 34,86 | 33,90 | 34,86 | 2,95% | 100,00 |
| 18.07.2024 | 36,19 | 36,19 | 33,86 | 33,86 | -7,13% | 960,00 |
| 17.07.2024 | 36,78 | 36,78 | 36,46 | 36,46 | 3,52% | 324,00 |
| 16.07.2024 | 35,22 | 35,22 | 35,22 | 35,22 | -0,76% | 1,00 |
| 15.07.2024 | 35,49 | 35,49 | 35,49 | 35,49 | 2,62% | 1,00 |
| 12.07.2024 | 35,02 | 35,26 | 34,36 | 34,59 | 1,16% | - |
| 11.07.2024 | 34,06 | 34,19 | 33,04 | 34,19 | -1,41% | 1.696,00 |
| 10.07.2024 | 34,68 | 34,68 | 34,68 | 34,68 | -0,34% | 26,00 |
| 09.07.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -1,67% | 150,00 |
| 08.07.2024 | 35,39 | 35,39 | 35,39 | 35,39 | -1,72% | 150,00 |
| 05.07.2024 | 37,02 | 37,56 | 35,82 | 36,01 | -2,77% | - |
| 04.07.2024 | 37,11 | 37,19 | 37,04 | 37,04 | 0,47% | - |
| 03.07.2024 | 36,86 | 36,86 | 36,86 | 36,86 | -1,52% | 152,00 |
| 02.07.2024 | 37,43 | 37,43 | 37,43 | 37,43 | 0,32% | 52,00 |