42,640€
3,39%
Echtzeit-Aktienkurs Alaska Air Group Inc.
Bid:
Ask:
Aktienkurse zur Alaska Air Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.10.2025 | 42,15 | 42,15 | 41,46 | 41,46 | -1,05% | 191,00 |
| 02.10.2025 | 41,52 | 41,90 | 41,52 | 41,90 | 1,13% | 196,00 |
| 01.10.2025 | 42,29 | 42,38 | 41,37 | 41,43 | -1,73% | 920,00 |
| 30.09.2025 | 43,07 | 43,24 | 42,00 | 42,16 | -2,25% | 256,00 |
| 29.09.2025 | 43,78 | 43,86 | 42,97 | 43,13 | -0,51% | 582,00 |
| 26.09.2025 | 44,26 | 44,26 | 43,35 | 43,35 | -2,56% | 435,00 |
| 25.09.2025 | 45,07 | 45,07 | 44,49 | 44,49 | -1,74% | 83,00 |
| 24.09.2025 | 45,78 | 46,25 | 45,28 | 45,28 | -1,99% | 135,00 |
| 23.09.2025 | 46,62 | 47,02 | 46,20 | 46,20 | 0,20% | 787,00 |
| 22.09.2025 | 48,59 | 48,59 | 46,11 | 46,11 | -5,42% | 679,00 |
| 19.09.2025 | 48,75 | 48,75 | 48,75 | 48,75 | -0,41% | 200,00 |
| 18.09.2025 | 49,93 | 49,93 | 48,76 | 48,95 | -1,75% | 484,00 |
| 17.09.2025 | 48,69 | 49,82 | 48,69 | 49,82 | 3,86% | 410,00 |
| 16.09.2025 | 50,06 | 50,32 | 47,97 | 47,97 | -5,16% | 321,00 |
| 15.09.2025 | 53,88 | 53,88 | 50,58 | 50,58 | -10,26% | 827,00 |
| 12.09.2025 | 54,48 | 56,36 | 54,48 | 56,36 | 4,25% | 3.214,00 |
| 11.09.2025 | 54,06 | 54,06 | 54,06 | 54,06 | 1,73% | 133,00 |
| 10.09.2025 | 53,14 | 53,14 | 53,14 | 53,14 | -0,86% | 2,00 |
| 09.09.2025 | 54,04 | 54,04 | 53,04 | 53,60 | -0,04% | 623,00 |
| 08.09.2025 | 53,74 | 53,74 | 53,62 | 53,62 | -0,48% | 19,00 |
| 05.09.2025 | 53,94 | 53,94 | 53,72 | 53,88 | -0,77% | 248,00 |
| 04.09.2025 | 54,84 | 54,84 | 54,30 | 54,30 | 0,26% | 270,00 |
| 03.09.2025 | 55,56 | 55,60 | 54,16 | 54,16 | 2,19% | 134,00 |
| 02.09.2025 | 53,96 | 53,96 | 53,00 | 53,00 | -1,60% | 646,00 |
| 01.09.2025 | 53,82 | 53,86 | 53,46 | 53,86 | 1,39% | 31,00 |
| 29.08.2025 | 53,90 | 53,90 | 53,12 | 53,12 | -1,45% | 214,00 |
| 28.08.2025 | 53,04 | 53,96 | 53,04 | 53,90 | 1,85% | 264,00 |
| 27.08.2025 | 52,54 | 52,92 | 52,54 | 52,92 | 2,44% | 123,00 |
| 26.08.2025 | 51,34 | 51,94 | 51,34 | 51,66 | 0,00% | 62,00 |
| 25.08.2025 | 50,88 | 51,92 | 50,42 | 51,66 | 7,40% | 1.999,00 |
| 22.08.2025 | 47,23 | 48,10 | 47,23 | 48,10 | 0,78% | 7,00 |
| 21.08.2025 | 47,68 | 47,73 | 47,68 | 47,73 | -1,06% | 234,00 |
| 20.08.2025 | 48,94 | 48,94 | 48,24 | 48,24 | -2,21% | 52,00 |
| 19.08.2025 | 49,37 | 49,37 | 49,33 | 49,33 | 0,08% | 3,00 |
| 18.08.2025 | 49,21 | 49,29 | 48,69 | 49,29 | 1,25% | 1.286,00 |
| 15.08.2025 | 48,68 | 48,68 | 48,68 | 48,68 | -0,10% | 207,00 |
| 14.08.2025 | 49,46 | 49,46 | 48,73 | 48,73 | -0,89% | 137,00 |
| 13.08.2025 | 48,31 | 49,17 | 47,85 | 49,17 | 2,46% | 651,00 |
| 12.08.2025 | 44,29 | 47,99 | 44,29 | 47,99 | 8,16% | 613,00 |
| 11.08.2025 | 44,44 | 44,44 | 44,37 | 44,37 | -2,38% | 9,00 |
| 08.08.2025 | 45,76 | 46,04 | 44,64 | 45,45 | -0,48% | - |
| 07.08.2025 | 46,54 | 46,54 | 45,67 | 45,67 | -1,53% | 62,00 |
| 06.08.2025 | 46,38 | 46,38 | 46,38 | 46,38 | 1,29% | 50,00 |
| 05.08.2025 | 45,79 | 45,79 | 45,79 | 45,79 | 0,88% | 219,00 |
| 04.08.2025 | 44,48 | 45,51 | 44,48 | 45,39 | 2,76% | 425,00 |
| 01.08.2025 | 45,54 | 45,54 | 44,17 | 44,17 | -5,17% | 277,00 |
| 31.07.2025 | 46,58 | 46,58 | 46,58 | 46,58 | 0,02% | 110,00 |
| 30.07.2025 | 46,67 | 46,67 | 46,57 | 46,57 | -0,13% | 60,00 |
| 29.07.2025 | 47,00 | 48,16 | 46,63 | 46,63 | -0,06% | 306,00 |
| 28.07.2025 | 44,51 | 46,66 | 44,51 | 46,66 | 6,63% | 390,00 |
| 25.07.2025 | 43,44 | 43,76 | 43,31 | 43,76 | -1,44% | 142,00 |
| 24.07.2025 | 45,22 | 45,22 | 44,40 | 44,40 | -2,80% | 252,00 |
| 23.07.2025 | 45,23 | 45,74 | 45,23 | 45,68 | 2,65% | 499,00 |
| 22.07.2025 | 45,03 | 45,38 | 44,12 | 44,50 | -1,69% | - |
| 21.07.2025 | 45,52 | 46,29 | 44,84 | 45,27 | 0,10% | - |