45,415€
0,43%
Echtzeit-Aktienkurs Alaska Air Group Inc.
Bid:
Ask:
Aktienkurse zur Alaska Air Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 45,52 | 45,54 | 45,42 | 45,42 | 0,43% | - |
| 18.07.2025 | 45,91 | 45,91 | 45,22 | 45,22 | 1,14% | 150,00 |
| 17.07.2025 | 44,69 | 44,71 | 44,35 | 44,71 | 0,07% | 653,00 |
| 16.07.2025 | 44,18 | 45,21 | 44,18 | 44,68 | -0,53% | 116,00 |
| 15.07.2025 | 45,16 | 45,62 | 44,92 | 44,92 | 0,60% | 1.263,00 |
| 14.07.2025 | 44,65 | 44,65 | 44,65 | 44,65 | -1,57% | 15,00 |
| 11.07.2025 | 45,92 | 45,92 | 44,99 | 45,36 | -3,65% | 227,00 |
| 10.07.2025 | 42,43 | 47,08 | 42,43 | 47,08 | 12,12% | 603,00 |
| 09.07.2025 | 42,83 | 43,05 | 41,99 | 41,99 | -2,91% | 315,00 |
| 08.07.2025 | 43,27 | 44,53 | 43,22 | 43,25 | -0,85% | 717,00 |
| 07.07.2025 | 43,46 | 45,21 | 43,46 | 43,62 | 1,02% | 928,00 |
| 04.07.2025 | 43,03 | 43,18 | 43,03 | 43,18 | -2,46% | 238,00 |
| 03.07.2025 | 43,30 | 44,27 | 43,30 | 44,27 | 3,15% | 383,00 |
| 02.07.2025 | 42,70 | 43,44 | 42,70 | 42,92 | 0,92% | 195,00 |
| 01.07.2025 | 41,85 | 42,53 | 41,80 | 42,53 | 0,78% | 331,00 |
| 30.06.2025 | 42,50 | 42,50 | 42,20 | 42,20 | -0,09% | 152,00 |
| 27.06.2025 | 42,24 | 42,24 | 42,24 | 42,24 | 0,44% | 55,00 |
| 26.06.2025 | 41,66 | 42,26 | 41,55 | 42,06 | -2,02% | - |
| 25.06.2025 | 42,63 | 42,92 | 42,63 | 42,92 | 1,25% | 279,00 |
| 24.06.2025 | 42,39 | 42,39 | 42,39 | 42,39 | 5,79% | 7,00 |
| 23.06.2025 | 40,98 | 41,09 | 40,07 | 40,07 | -2,22% | 464,00 |
| 20.06.2025 | 40,84 | 40,98 | 40,84 | 40,98 | 1,09% | 624,00 |
| 19.06.2025 | 40,78 | 40,78 | 40,45 | 40,54 | -1,07% | - |
| 18.06.2025 | 40,76 | 40,98 | 40,76 | 40,98 | -1,99% | 251,00 |
| 17.06.2025 | 41,90 | 41,90 | 41,72 | 41,81 | 0,94% | 347,00 |
| 16.06.2025 | 41,33 | 41,42 | 41,33 | 41,42 | -1,15% | 329,00 |
| 13.06.2025 | 42,31 | 42,31 | 41,38 | 41,90 | 1,16% | 804,00 |
| 12.06.2025 | 42,74 | 42,74 | 41,42 | 41,42 | -8,28% | 118,00 |
| 11.06.2025 | 45,23 | 45,23 | 45,16 | 45,16 | 0,69% | 299,00 |
| 10.06.2025 | 45,40 | 45,40 | 44,85 | 44,85 | -2,37% | 603,00 |
| 09.06.2025 | 45,94 | 45,94 | 45,94 | 45,94 | 0,33% | 35,00 |
| 06.06.2025 | 44,68 | 45,79 | 44,68 | 45,79 | 2,34% | 370,00 |
| 05.06.2025 | 44,77 | 45,07 | 43,90 | 44,75 | 0,91% | - |
| 04.06.2025 | 44,65 | 44,65 | 44,34 | 44,34 | -1,46% | 67,00 |
| 03.06.2025 | 44,39 | 45,33 | 44,28 | 45,00 | 2,78% | - |
| 02.06.2025 | 44,78 | 44,78 | 43,78 | 43,78 | -2,91% | 51,00 |
| 30.05.2025 | 45,86 | 45,86 | 45,03 | 45,09 | -1,01% | 83,00 |
| 29.05.2025 | 46,54 | 46,54 | 45,55 | 45,55 | 0,29% | 366,00 |
| 28.05.2025 | 46,32 | 46,36 | 45,42 | 45,42 | -0,13% | 14,00 |
| 27.05.2025 | 45,54 | 45,69 | 45,45 | 45,48 | -1,30% | 1.356,00 |
| 26.05.2025 | 44,94 | 46,08 | 44,84 | 46,08 | 3,85% | 793,00 |
| 23.05.2025 | 44,45 | 44,45 | 43,32 | 44,37 | 1,02% | 1.179,00 |
| 22.05.2025 | 43,79 | 44,55 | 43,69 | 43,92 | -2,49% | 128,00 |
| 21.05.2025 | 44,95 | 45,04 | 44,95 | 45,04 | -4,92% | 22,00 |
| 20.05.2025 | 47,37 | 47,37 | 47,37 | 47,37 | 0,45% | 30,00 |
| 19.05.2025 | 47,20 | 47,20 | 46,30 | 47,16 | -0,61% | 1.391,00 |
| 16.05.2025 | 47,30 | 47,62 | 47,30 | 47,45 | -1,02% | 218,00 |
| 15.05.2025 | 48,34 | 48,35 | 47,94 | 47,94 | -2,40% | 41,00 |
| 14.05.2025 | 49,18 | 49,35 | 48,83 | 49,12 | 0,45% | 494,00 |
| 13.05.2025 | 47,82 | 48,90 | 47,81 | 48,90 | -0,49% | 421,00 |
| 12.05.2025 | 47,40 | 50,06 | 47,40 | 49,14 | 6,99% | 670,00 |
| 09.05.2025 | 47,17 | 47,19 | 45,93 | 45,93 | -3,04% | 161,00 |
| 08.05.2025 | 44,57 | 47,37 | 44,57 | 47,37 | 5,88% | 774,00 |
| 07.05.2025 | 44,27 | 44,74 | 44,22 | 44,74 | 6,63% | 145,00 |
| 06.05.2025 | 43,05 | 43,05 | 41,96 | 41,96 | -2,10% | 266,00 |
| 05.05.2025 | 41,36 | 43,12 | 40,42 | 42,86 | 5,51% | 730,00 |
| 02.05.2025 | 39,15 | 41,15 | 39,11 | 40,62 | 5,67% | 492,00 |
| 30.04.2025 | 38,31 | 38,44 | 37,53 | 38,44 | 0,37% | 384,00 |
| 29.04.2025 | 37,94 | 38,46 | 37,83 | 38,30 | 3,99% | 464,00 |
| 28.04.2025 | 36,56 | 36,83 | 36,56 | 36,83 | 0,57% | 3,00 |
| 25.04.2025 | 36,91 | 37,13 | 36,33 | 36,62 | 0,36% | 235,00 |
| 24.04.2025 | 37,48 | 37,83 | 35,98 | 36,49 | -10,12% | 532,00 |
| 23.04.2025 | 40,26 | 41,46 | 40,26 | 40,60 | 3,26% | 1.385,00 |
| 22.04.2025 | 38,07 | 39,32 | 38,07 | 39,32 | -2,24% | 317,00 |
| 17.04.2025 | 39,50 | 40,22 | 38,96 | 40,22 | -1,81% | 358,00 |
| 16.04.2025 | 40,20 | 40,96 | 40,20 | 40,96 | 2,37% | 778,00 |
| 15.04.2025 | 40,04 | 40,04 | 40,01 | 40,01 | 0,63% | 2,00 |
| 14.04.2025 | 40,51 | 40,62 | 39,53 | 39,76 | -1,41% | 129,00 |
| 11.04.2025 | 40,09 | 40,33 | 39,20 | 40,33 | 0,35% | 217,00 |
| 10.04.2025 | 44,76 | 44,76 | 40,19 | 40,19 | -9,07% | 575,00 |
| 09.04.2025 | 36,65 | 44,20 | 36,65 | 44,20 | 9,38% | 443,00 |
| 08.04.2025 | 40,44 | 41,74 | 40,40 | 40,41 | 0,30% | 341,00 |
| 07.04.2025 | 39,63 | 40,29 | 38,39 | 40,29 | 1,54% | 370,00 |
| 04.04.2025 | 42,10 | 42,30 | 39,68 | 39,68 | -4,68% | 871,00 |
| 03.04.2025 | 44,23 | 44,23 | 41,63 | 41,63 | -10,89% | 820,00 |
| 02.04.2025 | 44,94 | 46,72 | 44,83 | 46,72 | 4,36% | 444,00 |
| 01.04.2025 | 45,43 | 45,43 | 44,77 | 44,77 | -1,00% | 86,00 |
| 31.03.2025 | 46,59 | 46,59 | 45,22 | 45,22 | -3,02% | 351,00 |
| 28.03.2025 | 46,78 | 46,78 | 46,57 | 46,63 | -6,68% | 79,00 |
| 27.03.2025 | 49,91 | 49,97 | 49,91 | 49,97 | 0,71% | 151,00 |
| 26.03.2025 | 49,87 | 50,26 | 49,60 | 49,62 | -1,08% | 944,00 |
| 25.03.2025 | 50,10 | 50,16 | 50,06 | 50,16 | 0,42% | 262,00 |
| 24.03.2025 | 48,88 | 50,12 | 48,88 | 49,95 | 2,59% | 897,00 |
| 21.03.2025 | 48,69 | 48,69 | 48,69 | 48,69 | -0,47% | 8,00 |
| 20.03.2025 | 50,10 | 50,10 | 48,92 | 48,92 | -0,16% | 323,00 |
| 19.03.2025 | 48,12 | 49,02 | 47,93 | 49,00 | 2,47% | 666,00 |
| 18.03.2025 | 50,34 | 50,34 | 47,80 | 47,82 | -4,44% | 309,00 |
| 17.03.2025 | 49,05 | 50,04 | 49,05 | 50,04 | 3,45% | 282,00 |
| 14.03.2025 | 48,55 | 48,55 | 48,37 | 48,37 | 0,69% | 352,00 |
| 13.03.2025 | 49,31 | 49,31 | 48,04 | 48,04 | -0,78% | 245,00 |
| 12.03.2025 | 49,27 | 49,27 | 47,34 | 48,42 | -4,04% | 344,00 |
| 11.03.2025 | 48,66 | 50,46 | 48,60 | 50,46 | -0,12% | 326,00 |
| 10.03.2025 | 55,10 | 55,10 | 50,52 | 50,52 | -8,97% | 425,00 |
| 07.03.2025 | 57,26 | 57,68 | 53,26 | 55,50 | -4,34% | 493,00 |
| 06.03.2025 | 60,04 | 60,04 | 58,02 | 58,02 | -5,10% | 217,00 |
| 05.03.2025 | 61,50 | 61,56 | 60,28 | 61,14 | -1,39% | 278,00 |
| 04.03.2025 | 65,70 | 65,84 | 62,00 | 62,00 | -5,66% | 742,00 |
| 03.03.2025 | 70,06 | 70,06 | 65,72 | 65,72 | -3,66% | 48,00 |
| 28.02.2025 | 68,34 | 68,34 | 68,22 | 68,22 | -1,67% | 30,00 |
| 27.02.2025 | 69,38 | 69,38 | 69,38 | 69,38 | 1,46% | 27,00 |