31,790€
-3,70%
Echtzeit-Aktienkurs Alaska Air Group
Bid:
Ask:
Aktienkurse zur Alaska Air Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 32,45 | 32,51 | 32,08 | 32,15 | -2,61% | 1.320,00 |
| 14.05.2026 | 33,20 | 33,20 | 33,01 | 33,01 | 0,79% | 32,00 |
| 13.05.2026 | 32,93 | 33,16 | 32,64 | 32,75 | 1,21% | 1.901,00 |
| 12.05.2026 | 33,37 | 33,37 | 32,36 | 32,36 | -1,94% | 680,00 |
| 11.05.2026 | 34,49 | 34,49 | 33,00 | 33,00 | -4,82% | 613,00 |
| 08.05.2026 | 34,51 | 34,92 | 34,51 | 34,67 | -0,89% | 2.046,00 |
| 07.05.2026 | 34,27 | 35,22 | 34,27 | 34,98 | 1,57% | 1.175,00 |
| 06.05.2026 | 33,12 | 35,50 | 33,12 | 34,44 | 5,13% | 2.238,00 |
| 05.05.2026 | 31,80 | 32,76 | 31,75 | 32,76 | 4,10% | 482,00 |
| 04.05.2026 | 32,79 | 33,37 | 31,47 | 31,47 | -5,64% | 1.200,00 |
| 30.04.2026 | 32,76 | 33,61 | 32,76 | 33,35 | 1,80% | 1.264,00 |
| 29.04.2026 | 34,14 | 34,23 | 32,70 | 32,76 | -3,68% | 670,00 |
| 28.04.2026 | 35,09 | 35,19 | 34,01 | 34,01 | -2,35% | 1.898,00 |
| 27.04.2026 | 35,50 | 35,53 | 34,74 | 34,83 | -2,68% | 458,00 |
| 24.04.2026 | 35,29 | 36,08 | 35,29 | 35,79 | 1,02% | 1.190,00 |
| 23.04.2026 | 34,80 | 36,05 | 34,80 | 35,43 | -1,94% | 199,00 |
| 22.04.2026 | 35,99 | 36,13 | 35,81 | 36,13 | -0,63% | 7,00 |
| 21.04.2026 | 35,39 | 36,65 | 35,39 | 36,36 | -1,54% | 2.292,00 |
| 20.04.2026 | 37,85 | 38,07 | 36,93 | 36,93 | -4,77% | 814,00 |
| 17.04.2026 | 35,17 | 39,78 | 35,17 | 38,78 | 10,39% | 6.757,00 |
| 16.04.2026 | 36,16 | 36,19 | 34,91 | 35,13 | -2,98% | 1.313,00 |
| 15.04.2026 | 36,36 | 36,36 | 36,21 | 36,21 | -0,03% | 1.441,00 |
| 14.04.2026 | 34,30 | 36,22 | 34,30 | 36,22 | 8,83% | 736,00 |
| 13.04.2026 | 33,60 | 33,60 | 32,95 | 33,28 | -1,04% | 3.400,00 |
| 10.04.2026 | 33,92 | 34,21 | 33,62 | 33,63 | -0,74% | 162,00 |
| 09.04.2026 | 34,35 | 34,35 | 33,00 | 33,88 | -0,82% | 1.339,00 |
| 08.04.2026 | 34,38 | 35,61 | 33,97 | 34,16 | 6,78% | 3.950,00 |
| 07.04.2026 | 33,06 | 33,11 | 31,99 | 31,99 | -0,37% | 2.499,00 |
| 02.04.2026 | 32,26 | 32,26 | 30,60 | 32,11 | -2,70% | 3.291,00 |
| 01.04.2026 | 32,11 | 33,10 | 31,93 | 33,00 | 4,23% | 3.728,00 |
| 31.03.2026 | 30,28 | 31,78 | 30,08 | 31,66 | 6,71% | 2.313,00 |
| 30.03.2026 | 31,58 | 31,67 | 28,91 | 29,67 | -5,84% | 2.317,00 |
| 27.03.2026 | 33,86 | 33,86 | 31,16 | 31,51 | -6,39% | 1.676,00 |
| 26.03.2026 | 33,86 | 33,86 | 33,24 | 33,66 | -2,69% | 900,00 |
| 25.03.2026 | 33,93 | 34,59 | 33,80 | 34,59 | 2,58% | 1.409,00 |
| 24.03.2026 | 33,59 | 33,72 | 33,08 | 33,72 | 0,78% | 2.492,00 |
| 23.03.2026 | 32,11 | 34,00 | 31,08 | 33,46 | 2,36% | 3.127,00 |
| 20.03.2026 | 32,66 | 32,69 | 32,24 | 32,69 | -0,46% | 911,00 |
| 19.03.2026 | 32,90 | 33,13 | 31,97 | 32,84 | -0,48% | 989,00 |
| 18.03.2026 | 34,12 | 34,73 | 33,00 | 33,00 | -3,40% | 1.891,00 |
| 17.03.2026 | 33,19 | 34,60 | 33,19 | 34,16 | 3,58% | 1.911,00 |
| 16.03.2026 | 33,64 | 33,94 | 32,70 | 32,98 | 0,09% | 1.459,00 |
| 13.03.2026 | 33,75 | 33,90 | 32,95 | 32,95 | -2,28% | 841,00 |
| 12.03.2026 | 34,84 | 35,15 | 33,72 | 33,72 | -5,49% | 1.193,00 |
| 11.03.2026 | 36,33 | 36,33 | 35,63 | 35,68 | -3,38% | 900,00 |
| 10.03.2026 | 37,34 | 37,60 | 36,78 | 36,93 | -0,81% | 3.743,00 |
| 09.03.2026 | 36,11 | 37,23 | 34,35 | 37,23 | 1,03% | 1.761,00 |
| 06.03.2026 | 37,87 | 37,87 | 36,49 | 36,85 | -1,65% | 2.173,00 |
| 05.03.2026 | 41,52 | 41,52 | 37,47 | 37,47 | -11,31% | 2.693,00 |
| 04.03.2026 | 43,17 | 43,49 | 42,25 | 42,25 | -1,77% | 2.994,00 |
| 03.03.2026 | 43,27 | 43,37 | 40,90 | 43,01 | -1,58% | 4.354,00 |
| 02.03.2026 | 43,34 | 43,78 | 41,10 | 43,70 | 0,39% | 4.909,00 |
| 27.02.2026 | 46,75 | 46,75 | 43,53 | 43,53 | -6,53% | 1.407,00 |
| 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 |