44,645€
1,98%
Echtzeit-Aktienkurs Alaska Air Group
Bid:
Ask:
Aktienkurse zur Alaska Air Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |