39,345€
2,30%
Echtzeit-Aktienkurs Alaska Air Group
Bid:
Ask:
Aktienkurse zur Alaska Air Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 38,77 | 38,77 | 37,43 | 38,42 | -0,10% | 1.022,00 |
| 22.07.2026 | 39,59 | 39,60 | 37,69 | 38,46 | -3,80% | 1.578,00 |
| 21.07.2026 | 40,62 | 40,62 | 39,98 | 39,98 | -0,97% | 371,00 |
| 20.07.2026 | 40,09 | 40,37 | 39,82 | 40,37 | -1,87% | 670,00 |
| 17.07.2026 | 41,23 | 41,23 | 41,14 | 41,14 | -0,80% | 493,00 |
| 16.07.2026 | 41,72 | 41,72 | 41,47 | 41,47 | 0,58% | 700,00 |
| 15.07.2026 | 41,17 | 41,23 | 40,50 | 41,23 | 1,15% | 1.402,00 |
| 14.07.2026 | 40,94 | 40,94 | 40,76 | 40,76 | -3,78% | 924,00 |
| 13.07.2026 | 43,18 | 43,35 | 42,18 | 42,36 | -2,62% | - |
| 10.07.2026 | 44,35 | 44,35 | 43,50 | 43,50 | -0,08% | 1.440,00 |
| 09.07.2026 | 41,59 | 43,70 | 41,53 | 43,54 | 3,38% | - |
| 08.07.2026 | 41,81 | 42,11 | 41,74 | 42,11 | -4,53% | 676,00 |
| 07.07.2026 | 43,94 | 44,11 | 43,94 | 44,11 | -0,92% | 4,00 |
| 06.07.2026 | 44,02 | 44,91 | 44,02 | 44,52 | 0,95% | 904,00 |
| 03.07.2026 | 44,51 | 44,51 | 44,10 | 44,10 | -1,03% | 721,00 |
| 02.07.2026 | 45,19 | 45,70 | 44,56 | 44,56 | -2,69% | 823,00 |
| 01.07.2026 | 45,48 | 45,79 | 45,48 | 45,79 | 0,79% | 2,00 |
| 30.06.2026 | 45,96 | 45,96 | 45,43 | 45,43 | 2,60% | 497,00 |
| 29.06.2026 | 47,64 | 47,64 | 44,28 | 44,28 | -5,79% | 489,00 |
| 26.06.2026 | 46,65 | 47,04 | 46,56 | 47,00 | 1,75% | 1.320,00 |
| 25.06.2026 | 45,47 | 47,06 | 45,42 | 46,19 | 0,87% | 202,00 |
| 24.06.2026 | 43,12 | 45,81 | 43,12 | 45,79 | 5,02% | 22,00 |
| 23.06.2026 | 42,54 | 43,70 | 41,88 | 43,60 | 0,65% | 1.688,00 |
| 22.06.2026 | 42,93 | 43,53 | 42,36 | 43,32 | 1,29% | - |
| 19.06.2026 | 42,86 | 42,86 | 42,77 | 42,77 | -0,90% | 122,00 |
| 18.06.2026 | 42,44 | 43,77 | 42,26 | 43,16 | 2,15% | 721,00 |
| 17.06.2026 | 42,53 | 42,53 | 42,25 | 42,25 | -1,12% | 102,00 |
| 16.06.2026 | 42,73 | 42,73 | 42,73 | 42,73 | 0,56% | 32,00 |
| 15.06.2026 | 42,18 | 43,23 | 42,12 | 42,49 | 5,64% | 1.105,00 |
| 12.06.2026 | 40,14 | 41,03 | 40,02 | 40,22 | 8,56% | 2.434,00 |
| 11.06.2026 | 36,45 | 37,05 | 36,45 | 37,05 | -2,32% | 2.171,00 |
| 10.06.2026 | 38,56 | 38,95 | 37,61 | 37,93 | -0,84% | 1.849,00 |
| 09.06.2026 | 36,96 | 38,43 | 36,96 | 38,25 | 3,16% | 62,00 |
| 08.06.2026 | 36,93 | 37,08 | 36,56 | 37,08 | 1,04% | 636,00 |
| 05.06.2026 | 36,70 | 36,70 | 36,70 | 36,70 | 0,41% | 1,00 |
| 04.06.2026 | 36,08 | 36,73 | 36,08 | 36,55 | -0,49% | 1.584,00 |
| 03.06.2026 | 37,61 | 37,86 | 36,58 | 36,73 | -3,90% | 2.771,00 |
| 02.06.2026 | 38,02 | 38,22 | 38,02 | 38,22 | 0,16% | 484,00 |
| 01.06.2026 | 39,70 | 39,70 | 37,48 | 38,16 | -5,40% | 1.521,00 |
| 29.05.2026 | 39,94 | 40,52 | 39,69 | 40,34 | 0,62% | 1.404,00 |
| 28.05.2026 | 39,39 | 40,09 | 38,49 | 40,09 | 0,86% | 2.210,00 |
| 27.05.2026 | 37,60 | 39,75 | 37,60 | 39,75 | 6,77% | 1.690,00 |
| 26.05.2026 | 37,05 | 37,67 | 36,32 | 37,23 | 1,94% | 685,00 |
| 25.05.2026 | 35,93 | 36,52 | 35,93 | 36,52 | 1,95% | 532,00 |
| 22.05.2026 | 35,53 | 35,82 | 35,53 | 35,82 | 1,59% | 536,00 |
| 21.05.2026 | 34,27 | 35,26 | 33,75 | 35,26 | 2,68% | 2.542,00 |
| 20.05.2026 | 31,43 | 34,47 | 31,43 | 34,34 | 10,24% | 2.792,00 |
| 19.05.2026 | 32,14 | 32,14 | 31,15 | 31,15 | -3,47% | 577,00 |
| 18.05.2026 | 31,63 | 32,94 | 31,50 | 32,27 | 0,37% | 664,00 |
| 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 |