46,685€
0,25%
Echtzeit-Aktienkurs Alaska Air Group Inc.
Bid:
Ask:
Aktienkurse zur Alaska Air Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 46,59 | 46,79 | 46,55 | 46,76 | 0,41% | - |
| 26.02.2026 | 46,04 | 46,57 | 46,04 | 46,57 | 4,00% | 274,00 |
| 25.02.2026 | 44,67 | 44,90 | 44,67 | 44,78 | 4,50% | 596,00 |
| 24.02.2026 | 42,85 | 42,85 | 42,85 | 42,85 | -0,63% | 1,00 |
| 23.02.2026 | 44,44 | 44,44 | 42,50 | 43,12 | -1,89% | 717,00 |
| 20.02.2026 | 44,66 | 44,66 | 43,95 | 43,95 | -1,39% | 183,00 |
| 19.02.2026 | 44,57 | 44,57 | 44,57 | 44,57 | -7,32% | 40,00 |
| 18.02.2026 | 48,11 | 48,49 | 47,82 | 48,09 | -0,08% | 1.010,00 |
| 17.02.2026 | 46,53 | 48,19 | 46,37 | 48,13 | 3,48% | - |
| 16.02.2026 | 46,86 | 46,90 | 46,51 | 46,51 | 0,28% | 225,00 |
| 13.02.2026 | 46,62 | 46,62 | 46,38 | 46,38 | -0,90% | 446,00 |
| 12.02.2026 | 48,73 | 48,73 | 46,80 | 46,80 | -5,80% | 280,00 |
| 11.02.2026 | 49,68 | 49,68 | 49,68 | 49,68 | 0,10% | 50,00 |
| 10.02.2026 | 50,66 | 50,66 | 49,63 | 49,63 | -1,37% | 521,00 |
| 09.02.2026 | 50,38 | 50,72 | 49,94 | 50,32 | 0,16% | 1.527,00 |
| 06.02.2026 | 46,63 | 50,24 | 46,63 | 50,24 | 5,46% | 416,00 |
| 05.02.2026 | 47,29 | 47,64 | 47,29 | 47,64 | 0,65% | 213,00 |
| 04.02.2026 | 46,71 | 47,33 | 46,04 | 47,33 | 1,52% | 1.097,00 |
| 03.02.2026 | 44,69 | 46,62 | 44,69 | 46,62 | 5,95% | 820,00 |
| 02.02.2026 | 42,75 | 44,00 | 42,75 | 44,00 | 3,24% | 135,00 |
| 30.01.2026 | 44,16 | 44,84 | 42,48 | 42,62 | -3,38% | - |
| 29.01.2026 | 43,79 | 44,77 | 43,63 | 44,11 | -0,79% | - |
| 28.01.2026 | 43,23 | 44,89 | 43,19 | 44,46 | 3,35% | - |
| 27.01.2026 | 41,97 | 43,76 | 41,53 | 43,02 | 1,37% | - |
| 26.01.2026 | 43,01 | 43,07 | 41,95 | 42,44 | -2,30% | - |
| 23.01.2026 | 41,47 | 44,07 | 40,54 | 43,44 | 5,74% | 1.756,00 |
| 22.01.2026 | 42,24 | 42,24 | 41,08 | 41,08 | -2,18% | 1.450,00 |
| 21.01.2026 | 41,23 | 42,53 | 40,66 | 42,00 | 0,30% | - |
| 20.01.2026 | 42,15 | 42,15 | 41,87 | 41,87 | -2,20% | 484,00 |
| 19.01.2026 | 42,81 | 42,81 | 42,81 | 42,81 | 0,27% | 92,00 |
| 16.01.2026 | 42,84 | 42,88 | 41,90 | 42,70 | 2,01% | - |
| 15.01.2026 | 41,06 | 42,44 | 41,02 | 41,86 | 2,59% | - |
| 14.01.2026 | 41,10 | 41,13 | 39,88 | 40,80 | -1,28% | 374,00 |
| 13.01.2026 | 41,60 | 41,94 | 40,30 | 41,33 | -0,29% | 5.424,00 |
| 12.01.2026 | 42,00 | 42,00 | 41,45 | 41,45 | -3,47% | 25,00 |
| 09.01.2026 | 42,94 | 42,94 | 42,94 | 42,94 | 0,82% | 15,00 |
| 08.01.2026 | 42,75 | 42,75 | 42,47 | 42,59 | -0,30% | 274,00 |
| 07.01.2026 | 43,67 | 43,67 | 42,72 | 42,72 | -1,97% | 2,00 |
| 06.01.2026 | 44,11 | 44,44 | 43,51 | 43,58 | -2,16% | 277,00 |
| 05.01.2026 | 43,95 | 44,54 | 43,95 | 44,54 | 2,16% | 194,00 |
| 02.01.2026 | 43,00 | 43,60 | 42,87 | 43,60 | 2,42% | 382,00 |
| 30.12.2025 | 42,56 | 42,86 | 42,56 | 42,57 | -0,95% | 55,00 |
| 29.12.2025 | 43,93 | 43,93 | 42,77 | 42,98 | -1,80% | 225,00 |
| 23.12.2025 | 45,52 | 45,52 | 43,77 | 43,77 | -3,59% | 54,00 |
| 22.12.2025 | 44,51 | 45,40 | 44,51 | 45,40 | 2,65% | 708,00 |
| 19.12.2025 | 44,15 | 44,84 | 44,15 | 44,23 | -0,63% | 108,00 |
| 18.12.2025 | 43,94 | 44,51 | 43,87 | 44,51 | 1,97% | 712,00 |
| 17.12.2025 | 44,70 | 44,70 | 43,65 | 43,65 | -0,71% | 110,00 |
| 16.12.2025 | 43,96 | 43,96 | 43,96 | 43,96 | -0,23% | 2,00 |
| 15.12.2025 | 44,10 | 44,17 | 43,53 | 44,06 | -1,32% | 1.046,00 |
| 12.12.2025 | 45,03 | 45,50 | 44,65 | 44,65 | 2,22% | 1.078,00 |
| 11.12.2025 | 43,88 | 44,20 | 43,68 | 43,68 | -1,06% | 397,00 |
| 10.12.2025 | 44,09 | 44,15 | 43,50 | 44,15 | 2,34% | 797,00 |
| 09.12.2025 | 42,10 | 43,17 | 42,10 | 43,14 | 2,52% | 227,00 |
| 08.12.2025 | 42,74 | 42,74 | 41,99 | 42,08 | -1,48% | 2.710,00 |
| 05.12.2025 | 40,50 | 42,71 | 40,15 | 42,71 | 3,56% | 2.375,00 |
| 04.12.2025 | 38,60 | 41,24 | 38,50 | 41,24 | 5,69% | 1.512,00 |
| 03.12.2025 | 36,63 | 39,02 | 36,63 | 39,02 | 4,98% | 540,00 |
| 02.12.2025 | 37,17 | 37,17 | 37,17 | 37,17 | 2,14% | 25,00 |
| 01.12.2025 | 36,71 | 36,71 | 36,09 | 36,39 | -1,40% | 1.835,00 |
| 28.11.2025 | 36,82 | 37,02 | 36,72 | 36,91 | 0,12% | - |
| 27.11.2025 | 36,86 | 36,86 | 36,86 | 36,86 | -0,11% | 10,00 |
| 26.11.2025 | 37,31 | 37,31 | 36,90 | 36,90 | 3,42% | 760,00 |
| 25.11.2025 | 34,80 | 35,80 | 34,80 | 35,68 | 4,66% | 674,00 |
| 24.11.2025 | 34,54 | 34,55 | 34,09 | 34,09 | 2,16% | 303,00 |
| 21.11.2025 | 33,29 | 33,37 | 33,29 | 33,37 | -0,92% | 100,00 |
| 20.11.2025 | 34,08 | 34,08 | 33,68 | 33,68 | 0,45% | 373,00 |
| 19.11.2025 | 33,90 | 33,90 | 33,53 | 33,53 | -0,65% | 303,00 |
| 18.11.2025 | 33,80 | 34,15 | 33,50 | 33,75 | -0,12% | 925,00 |
| 17.11.2025 | 36,13 | 36,13 | 33,79 | 33,79 | -6,24% | 563,00 |
| 14.11.2025 | 35,83 | 36,06 | 35,83 | 36,04 | -3,89% | 684,00 |
| 13.11.2025 | 37,50 | 37,50 | 37,50 | 37,50 | 3,19% | 175,00 |
| 12.11.2025 | 36,34 | 36,34 | 36,34 | 36,34 | -0,03% | 3,00 |
| 11.11.2025 | 36,54 | 36,82 | 35,92 | 36,35 | -1,28% | 250,00 |
| 10.11.2025 | 37,33 | 38,21 | 36,79 | 36,82 | -0,62% | 620,00 |
| 07.11.2025 | 35,61 | 37,19 | 35,38 | 37,05 | 5,02% | 589,00 |
| 06.11.2025 | 36,47 | 36,47 | 35,28 | 35,28 | -2,34% | 90,00 |
| 05.11.2025 | 35,20 | 36,50 | 35,00 | 36,13 | 3,84% | - |
| 04.11.2025 | 35,22 | 35,22 | 34,79 | 34,79 | -2,98% | 959,00 |
| 03.11.2025 | 36,06 | 36,60 | 35,43 | 35,86 | -0,50% | 5.919,00 |
| 31.10.2025 | 35,33 | 36,04 | 35,30 | 36,04 | 2,15% | 176,00 |
| 30.10.2025 | 36,14 | 36,40 | 35,28 | 35,28 | -2,27% | 1.987,00 |
| 29.10.2025 | 37,30 | 37,30 | 36,10 | 36,10 | -2,09% | 2.000,00 |
| 28.10.2025 | 38,46 | 38,55 | 36,87 | 36,87 | -4,13% | 886,00 |
| 27.10.2025 | 38,20 | 38,76 | 38,02 | 38,46 | 2,51% | 3.871,00 |
| 24.10.2025 | 39,87 | 39,87 | 37,50 | 37,52 | -6,20% | 2.554,00 |
| 23.10.2025 | 41,21 | 41,42 | 40,00 | 40,00 | -2,70% | 523,00 |
| 22.10.2025 | 42,05 | 42,05 | 41,11 | 41,11 | -2,17% | 124,00 |
| 21.10.2025 | 41,44 | 42,05 | 41,44 | 42,02 | 1,25% | 665,00 |
| 20.10.2025 | 40,81 | 41,50 | 40,81 | 41,50 | 3,75% | 100,00 |
| 17.10.2025 | 40,69 | 40,69 | 40,00 | 40,00 | -1,04% | 412,00 |
| 16.10.2025 | 41,78 | 42,13 | 40,10 | 40,42 | -5,60% | 192,00 |
| 15.10.2025 | 42,82 | 42,82 | 42,82 | 42,82 | 0,26% | 1,00 |
| 14.10.2025 | 41,66 | 42,76 | 41,12 | 42,71 | 3,34% | 701,00 |
| 13.10.2025 | 41,28 | 41,33 | 41,09 | 41,33 | 1,27% | 314,00 |
| 10.10.2025 | 42,65 | 42,68 | 40,81 | 40,81 | -4,04% | 190,00 |
| 09.10.2025 | 42,45 | 43,59 | 42,45 | 42,53 | -0,30% | 1.983,00 |
| 08.10.2025 | 42,33 | 42,66 | 42,32 | 42,66 | 0,99% | 280,00 |
| 07.10.2025 | 41,56 | 42,24 | 41,37 | 42,24 | 2,52% | 633,00 |
| 06.10.2025 | 42,01 | 42,36 | 40,96 | 41,20 | -0,63% | 398,00 |