67,080€
4,03%
Echtzeit-Aktienkurs Alaska Air Group Inc.
Bid:
Ask:
Aktienkurse zur Alaska Air Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2025 | 66,64 | 69,16 | 65,66 | 67,86 | 5,24% | - |
| 22.01.2025 | 66,64 | 66,64 | 64,48 | 64,48 | -1,53% | 474,00 |
| 21.01.2025 | 64,58 | 65,48 | 64,58 | 65,48 | 2,60% | 170,00 |
| 20.01.2025 | 64,58 | 64,58 | 63,82 | 63,82 | -1,08% | 227,00 |
| 17.01.2025 | 65,86 | 65,86 | 64,52 | 64,52 | -1,50% | 63,00 |
| 16.01.2025 | 64,84 | 65,50 | 64,84 | 65,50 | -0,35% | 139,00 |
| 15.01.2025 | 65,52 | 66,56 | 64,93 | 65,73 | 0,14% | - |
| 14.01.2025 | 65,16 | 65,64 | 65,16 | 65,64 | 1,86% | 155,00 |
| 13.01.2025 | 66,66 | 66,80 | 64,44 | 64,44 | -2,92% | 1.127,00 |
| 10.01.2025 | 64,40 | 66,46 | 64,40 | 66,38 | 3,27% | 949,00 |
| 09.01.2025 | 64,28 | 64,32 | 64,28 | 64,28 | 0,31% | 123,00 |
| 08.01.2025 | 63,74 | 64,10 | 63,20 | 64,08 | 0,79% | 472,00 |
| 07.01.2025 | 61,84 | 63,60 | 61,84 | 63,58 | 1,11% | 333,00 |
| 06.01.2025 | 61,58 | 62,88 | 61,58 | 62,88 | 1,78% | 112,00 |
| 03.01.2025 | 62,64 | 62,78 | 60,73 | 61,78 | -1,69% | - |
| 02.01.2025 | 62,22 | 63,08 | 62,22 | 62,84 | -0,16% | 437,00 |
| 30.12.2024 | 62,94 | 62,94 | 62,94 | 62,94 | 0,29% | 49,00 |
| 27.12.2024 | 64,22 | 64,22 | 62,76 | 62,76 | -2,67% | 514,00 |
| 23.12.2024 | 64,10 | 64,50 | 63,26 | 64,48 | 1,16% | 643,00 |
| 20.12.2024 | 62,12 | 63,74 | 62,12 | 63,74 | 5,25% | 234,00 |
| 19.12.2024 | 60,24 | 60,56 | 60,24 | 60,56 | 0,36% | 234,00 |
| 18.12.2024 | 60,34 | 60,34 | 60,34 | 60,34 | -0,13% | 280,00 |
| 17.12.2024 | 60,00 | 60,42 | 59,84 | 60,42 | 0,50% | 202,00 |
| 16.12.2024 | 59,70 | 60,18 | 59,48 | 60,12 | 0,20% | 443,00 |
| 13.12.2024 | 60,40 | 60,40 | 59,30 | 60,00 | -1,09% | 776,00 |
| 12.12.2024 | 60,38 | 61,88 | 60,38 | 60,66 | 0,23% | 1.463,00 |
| 11.12.2024 | 58,46 | 60,52 | 58,20 | 60,52 | 3,49% | 851,00 |
| 10.12.2024 | 51,46 | 59,00 | 51,46 | 58,48 | 13,73% | 1.346,00 |
| 09.12.2024 | 51,20 | 51,42 | 51,20 | 51,42 | -0,66% | 224,00 |
| 06.12.2024 | 52,62 | 52,62 | 51,76 | 51,76 | -1,71% | 500,00 |
| 05.12.2024 | 51,54 | 52,66 | 51,54 | 52,66 | 3,13% | 510,00 |
| 04.12.2024 | 50,32 | 51,06 | 50,32 | 51,06 | 2,14% | 112,00 |
| 03.12.2024 | 50,38 | 50,54 | 49,99 | 49,99 | 0,28% | 298,00 |
| 02.12.2024 | 49,85 | 49,85 | 49,85 | 49,85 | -0,10% | 1,00 |
| 29.11.2024 | 49,90 | 49,90 | 49,90 | 49,90 | -0,25% | 30,00 |
| 28.11.2024 | 49,99 | 50,07 | 49,96 | 50,03 | 0,18% | - |
| 27.11.2024 | 50,41 | 50,68 | 49,74 | 49,94 | -1,35% | - |
| 26.11.2024 | 50,78 | 50,78 | 50,60 | 50,62 | -0,51% | 150,00 |
| 25.11.2024 | 50,16 | 50,88 | 50,16 | 50,88 | 1,56% | 371,00 |
| 22.11.2024 | 50,10 | 50,10 | 50,10 | 50,10 | -0,24% | 40,00 |
| 21.11.2024 | 50,44 | 50,80 | 49,49 | 50,22 | 0,56% | - |
| 20.11.2024 | 50,70 | 50,70 | 49,94 | 49,94 | -0,28% | 674,00 |
| 19.11.2024 | 49,57 | 50,08 | 49,57 | 50,08 | 0,40% | 80,00 |
| 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 |