37,640€
-5,90%
Echtzeit-Aktienkurs Alaska Air Group Inc.
Bid:
Ask:
Aktienkurse zur Alaska Air Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 40,01 | 40,42 | 37,77 | 38,24 | -4,41% | - |
| 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% | - |
| 18.07.2025 | 45,91 | 45,91 | 45,22 | 45,22 | 1,14% | 150,00 |
| 17.07.2025 | 44,69 | 44,71 | 44,35 | 44,71 | 0,07% | 653,00 |
| 16.07.2025 | 44,18 | 45,21 | 44,18 | 44,68 | -0,53% | 116,00 |
| 15.07.2025 | 45,16 | 45,62 | 44,92 | 44,92 | 0,60% | 1.263,00 |
| 14.07.2025 | 44,65 | 44,65 | 44,65 | 44,65 | -1,57% | 15,00 |
| 11.07.2025 | 45,92 | 45,92 | 44,99 | 45,36 | -3,65% | 227,00 |
| 10.07.2025 | 42,43 | 47,08 | 42,43 | 47,08 | 12,12% | 603,00 |
| 09.07.2025 | 42,83 | 43,05 | 41,99 | 41,99 | -2,91% | 315,00 |
| 08.07.2025 | 43,27 | 44,53 | 43,22 | 43,25 | -0,85% | 717,00 |
| 07.07.2025 | 43,46 | 45,21 | 43,46 | 43,62 | 1,02% | 928,00 |
| 04.07.2025 | 43,03 | 43,18 | 43,03 | 43,18 | -2,46% | 238,00 |
| 03.07.2025 | 43,30 | 44,27 | 43,30 | 44,27 | 3,15% | 383,00 |
| 02.07.2025 | 42,70 | 43,44 | 42,70 | 42,92 | 0,92% | 195,00 |
| 01.07.2025 | 41,85 | 42,53 | 41,80 | 42,53 | 0,78% | 331,00 |
| 30.06.2025 | 42,50 | 42,50 | 42,20 | 42,20 | -0,09% | 152,00 |
| 27.06.2025 | 42,24 | 42,24 | 42,24 | 42,24 | 0,44% | 55,00 |
| 26.06.2025 | 41,66 | 42,26 | 41,55 | 42,06 | -2,02% | - |
| 25.06.2025 | 42,63 | 42,92 | 42,63 | 42,92 | 1,25% | 279,00 |
| 24.06.2025 | 42,39 | 42,39 | 42,39 | 42,39 | 5,79% | 7,00 |
| 23.06.2025 | 40,98 | 41,09 | 40,07 | 40,07 | -2,22% | 464,00 |
| 20.06.2025 | 40,84 | 40,98 | 40,84 | 40,98 | 1,09% | 624,00 |
| 19.06.2025 | 40,78 | 40,78 | 40,45 | 40,54 | -1,07% | - |
| 18.06.2025 | 40,76 | 40,98 | 40,76 | 40,98 | -1,99% | 251,00 |
| 17.06.2025 | 41,90 | 41,90 | 41,72 | 41,81 | 0,94% | 347,00 |
| 16.06.2025 | 41,33 | 41,42 | 41,33 | 41,42 | -1,15% | 329,00 |
| 13.06.2025 | 42,31 | 42,31 | 41,38 | 41,90 | 1,16% | 804,00 |
| 12.06.2025 | 42,74 | 42,74 | 41,42 | 41,42 | -8,28% | 118,00 |
| 11.06.2025 | 45,23 | 45,23 | 45,16 | 45,16 | 0,69% | 299,00 |
| 10.06.2025 | 45,40 | 45,40 | 44,85 | 44,85 | -2,37% | 603,00 |
| 09.06.2025 | 45,94 | 45,94 | 45,94 | 45,94 | 0,33% | 35,00 |