47,130€
5,27%
Echtzeit-Aktienkurs Alaska Air Group Inc.
Bid:
Ask:
Aktienkurse zur Alaska Air Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 45,42 | 46,44 | 44,49 | 46,31 | 3,44% | - |
| 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 |
| 26.02.2025 | 67,92 | 68,38 | 67,92 | 68,38 | 0,65% | 33,00 |
| 25.02.2025 | 69,48 | 69,48 | 66,12 | 67,94 | -0,15% | 385,00 |
| 24.02.2025 | 68,00 | 68,04 | 67,60 | 68,04 | 1,70% | 299,00 |
| 21.02.2025 | 71,60 | 72,18 | 66,90 | 66,90 | -9,33% | 172,00 |
| 20.02.2025 | 72,98 | 73,78 | 72,98 | 73,78 | -0,54% | 142,00 |
| 19.02.2025 | 72,40 | 74,62 | 72,40 | 74,18 | 4,07% | 336,00 |
| 18.02.2025 | 72,20 | 72,84 | 71,28 | 71,28 | -1,27% | 158,00 |
| 17.02.2025 | 72,62 | 72,62 | 72,20 | 72,20 | 1,52% | 36,00 |
| 14.02.2025 | 69,30 | 71,12 | 69,22 | 71,12 | 3,04% | 103,00 |
| 13.02.2025 | 71,04 | 71,04 | 66,56 | 69,02 | -1,40% | 288,00 |
| 12.02.2025 | 70,32 | 70,32 | 70,00 | 70,00 | -1,13% | 15,00 |
| 11.02.2025 | 71,32 | 71,32 | 70,80 | 70,80 | -2,96% | 65,00 |
| 10.02.2025 | 73,92 | 74,02 | 71,94 | 72,96 | -0,36% | 199,00 |
| 07.02.2025 | 71,28 | 73,22 | 71,28 | 73,22 | 2,75% | 136,00 |
| 06.02.2025 | 72,48 | 72,48 | 71,26 | 71,26 | -1,38% | 228,00 |
| 05.02.2025 | 72,20 | 72,26 | 72,20 | 72,26 | 0,47% | 87,00 |
| 04.02.2025 | 71,32 | 71,92 | 71,26 | 71,92 | -1,26% | 602,00 |
| 03.02.2025 | 70,30 | 72,84 | 69,46 | 72,84 | 2,30% | 751,00 |
| 31.01.2025 | 72,02 | 72,48 | 71,20 | 71,20 | 0,65% | 968,00 |
| 30.01.2025 | 69,38 | 70,74 | 69,38 | 70,74 | 2,17% | 81,00 |
| 29.01.2025 | 68,22 | 69,90 | 68,22 | 69,24 | 1,85% | 340,00 |
| 28.01.2025 | 67,84 | 68,00 | 67,82 | 67,98 | 1,55% | 426,00 |
| 27.01.2025 | 67,58 | 67,58 | 66,94 | 66,94 | 0,66% | 141,00 |
| 24.01.2025 | 65,62 | 66,50 | 65,32 | 66,50 | 1,22% | 246,00 |
| 23.01.2025 | 66,88 | 68,38 | 65,70 | 65,70 | 1,89% | 876,00 |
| 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 |