Börse:
42,975€
-1,92%
Echtzeit-Aktienkurs Alaska Air Group
Bid:
42,540€
Ask:
43,410€
Aktienkurse zur Alaska Air Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2021 | 43,76 | 43,99 | 42,17 | 42,93 | -2,02% | 1,00 |
| 02.12.2021 | 41,61 | 44,05 | 41,03 | 43,82 | 6,93% | - |
| 01.12.2021 | 43,09 | 44,22 | 40,98 | 40,98 | -4,38% | 75,00 |
| 30.11.2021 | 43,30 | 43,46 | 41,96 | 42,85 | -2,33% | - |
| 29.11.2021 | 44,50 | 45,76 | 43,26 | 43,87 | 0,67% | - |
| 26.11.2021 | 46,70 | 46,70 | 41,87 | 43,58 | -7,83% | 1.954,00 |
| 25.11.2021 | 47,26 | 47,47 | 47,21 | 47,28 | 0,06% | - |
| 24.11.2021 | 46,89 | 47,88 | 46,39 | 47,25 | 0,83% | - |
| 23.11.2021 | 47,18 | 48,05 | 46,64 | 46,86 | -0,88% | - |
| 22.11.2021 | 46,95 | 47,87 | 46,66 | 47,28 | 1,37% | - |
| 19.11.2021 | 46,36 | 46,77 | 45,10 | 46,64 | 0,91% | - |
| 18.11.2021 | 47,34 | 47,58 | 45,76 | 46,22 | -2,18% | 68,00 |
| 17.11.2021 | 47,75 | 47,96 | 46,79 | 47,25 | -0,76% | 4,00 |
| 16.11.2021 | 48,93 | 49,21 | 47,28 | 47,61 | -2,84% | 39,00 |
| 15.11.2021 | 48,57 | 49,30 | 48,54 | 49,00 | 0,83% | - |
| 12.11.2021 | 49,67 | 49,88 | 48,12 | 48,59 | -2,11% | - |
| 11.11.2021 | 50,13 | 50,36 | 49,52 | 49,64 | -0,99% | - |
| 10.11.2021 | 50,65 | 51,05 | 49,77 | 50,13 | -1,24% | - |
| 09.11.2021 | 50,67 | 51,01 | 50,01 | 50,76 | -0,10% | 287,00 |
| 08.11.2021 | 51,37 | 52,34 | 50,63 | 50,81 | -1,07% | - |
| 05.11.2021 | 48,28 | 51,67 | 48,20 | 51,36 | 6,07% | - |
| 04.11.2021 | 48,28 | 48,78 | 47,96 | 48,42 | 0,76% | - |
| 03.11.2021 | 46,98 | 48,27 | 46,67 | 48,06 | 2,29% | - |
| 02.11.2021 | 47,01 | 47,34 | 46,24 | 46,98 | -0,17% | - |
| 01.11.2021 | 45,72 | 47,16 | 45,44 | 47,06 | 3,05% | 74,00 |
| 29.10.2021 | 45,19 | 45,99 | 45,14 | 45,67 | 0,94% | - |
| 28.10.2021 | 45,58 | 45,80 | 45,04 | 45,24 | -0,44% | - |
| 27.10.2021 | 46,93 | 47,14 | 45,39 | 45,44 | -2,85% | - |
| 26.10.2021 | 46,58 | 47,68 | 46,58 | 46,78 | 0,80% | 80,00 |
| 25.10.2021 | 46,25 | 47,02 | 45,99 | 46,41 | 0,44% | - |
| 22.10.2021 | 48,34 | 48,49 | 46,08 | 46,20 | -4,49% | - |
| 21.10.2021 | 49,03 | 49,87 | 48,05 | 48,37 | -1,40% | - |
| 20.10.2021 | 49,11 | 49,68 | 48,26 | 49,06 | 0,47% | - |
| 19.10.2021 | 49,33 | 49,62 | 48,49 | 48,83 | -1,20% | 13,00 |
| 18.10.2021 | 49,85 | 49,91 | 48,82 | 49,42 | -0,64% | - |
| 15.10.2021 | 50,01 | 51,03 | 49,71 | 49,74 | 0,28% | - |
| 14.10.2021 | 49,37 | 50,03 | 49,11 | 49,60 | 1,01% | - |
| 13.10.2021 | 50,55 | 50,70 | 48,65 | 49,11 | -3,15% | 29,00 |
| 12.10.2021 | 50,43 | 51,09 | 49,89 | 50,70 | 0,22% | - |
| 11.10.2021 | 51,68 | 51,85 | 50,37 | 50,59 | -2,01% | - |
| 08.10.2021 | 52,20 | 52,39 | 51,35 | 51,63 | -1,05% | - |
| 07.10.2021 | 52,96 | 53,59 | 52,14 | 52,18 | -1,17% | - |
| 06.10.2021 | 53,02 | 53,07 | 51,52 | 52,80 | -0,73% | 90,00 |
| 05.10.2021 | 53,62 | 54,29 | 52,65 | 53,19 | -0,51% | - |
| 04.10.2021 | 53,54 | 54,82 | 53,30 | 53,46 | -0,35% | - |
| 01.10.2021 | 50,48 | 54,05 | 50,23 | 53,65 | 6,01% | - |
| 30.09.2021 | 52,43 | 52,52 | 50,29 | 50,61 | -2,90% | - |
| 29.09.2021 | 52,61 | 53,13 | 51,90 | 52,12 | -0,50% | - |
| 28.09.2021 | 52,46 | 53,40 | 52,03 | 52,38 | 0,10% | - |
| 27.09.2021 | 52,12 | 53,72 | 52,02 | 52,33 | 0,69% | 50,00 |
| 24.09.2021 | 50,94 | 52,40 | 50,50 | 51,97 | 1,98% | - |
| 23.09.2021 | 49,19 | 51,30 | 49,19 | 50,96 | 3,85% | - |
| 22.09.2021 | 47,98 | 49,57 | 47,96 | 49,07 | 2,51% | - |
| 21.09.2021 | 48,76 | 49,43 | 47,66 | 47,87 | -1,54% | 500,00 |
| 20.09.2021 | 48,23 | 49,01 | 46,91 | 48,62 | 0,16% | 50,00 |
| 17.09.2021 | 48,49 | 49,39 | 47,95 | 48,54 | 0,23% | - |
| 16.09.2021 | 47,69 | 49,01 | 47,68 | 48,43 | 1,65% | 41,00 |
| 15.09.2021 | 47,73 | 47,85 | 46,88 | 47,65 | -0,09% | - |
| 14.09.2021 | 48,45 | 48,50 | 47,34 | 47,69 | -1,53% | - |
| 13.09.2021 | 47,64 | 48,83 | 46,97 | 48,43 | 1,89% | - |
| 10.09.2021 | 49,40 | 49,63 | 47,43 | 47,53 | -3,39% | - |
| 09.09.2021 | 47,55 | 50,13 | 47,23 | 49,20 | 3,16% | - |
| 08.09.2021 | 48,32 | 49,17 | 47,46 | 47,70 | -1,20% | - |
| 07.09.2021 | 48,09 | 48,49 | 47,32 | 48,28 | 0,30% | - |
| 06.09.2021 | 48,14 | 48,19 | 48,10 | 48,13 | 0,15% | 70,00 |
| 03.09.2021 | 48,51 | 49,28 | 47,78 | 48,06 | -1,24% | - |
| 02.09.2021 | 48,31 | 49,13 | 47,83 | 48,67 | 0,58% | - |
| 01.09.2021 | 48,72 | 48,82 | 47,75 | 48,39 | -0,38% | - |
| 31.08.2021 | 48,07 | 48,89 | 47,67 | 48,57 | 1,04% | - |
| 30.08.2021 | 49,26 | 49,77 | 47,88 | 48,07 | -2,58% | - |
| 27.08.2021 | 48,76 | 49,83 | 48,75 | 49,35 | 1,47% | - |
| 26.08.2021 | 49,00 | 49,45 | 48,21 | 48,63 | -0,81% | - |
| 25.08.2021 | 48,61 | 49,40 | 48,29 | 49,03 | 0,88% | 36,00 |
| 24.08.2021 | 47,07 | 48,93 | 47,02 | 48,60 | 3,46% | - |
| 23.08.2021 | 46,43 | 47,73 | 46,34 | 46,97 | 1,22% | - |
| 20.08.2021 | 46,14 | 46,55 | 45,64 | 46,41 | 0,57% | - |
| 19.08.2021 | 46,90 | 46,90 | 45,19 | 46,14 | -1,44% | - |
| 18.08.2021 | 47,16 | 47,99 | 46,70 | 46,82 | -0,70% | - |
| 17.08.2021 | 48,59 | 48,61 | 46,52 | 47,15 | -3,18% | - |
| 16.08.2021 | 48,88 | 49,00 | 47,63 | 48,70 | -0,22% | - |
| 13.08.2021 | 49,89 | 49,97 | 48,60 | 48,80 | -2,13% | 2.000,00 |
| 12.08.2021 | 50,60 | 50,65 | 49,20 | 49,86 | -1,50% | - |
| 11.08.2021 | 49,85 | 50,88 | 49,00 | 50,62 | 1,50% | - |
| 10.08.2021 | 48,42 | 50,35 | 48,26 | 49,87 | 2,93% | - |
| 09.08.2021 | 49,12 | 49,19 | 47,49 | 48,45 | -1,40% | - |
| 06.08.2021 | 48,61 | 49,62 | 48,45 | 49,14 | 1,12% | 410,00 |
| 05.08.2021 | 46,43 | 48,90 | 46,28 | 48,60 | 4,14% | - |
| 04.08.2021 | 48,14 | 48,23 | 46,23 | 46,67 | -3,10% | 150,00 |
| 03.08.2021 | 48,06 | 48,19 | 46,51 | 48,16 | 0,92% | - |
| 02.08.2021 | 49,02 | 50,26 | 47,72 | 47,72 | -2,24% | - |
| 30.07.2021 | 49,19 | 50,02 | 48,60 | 48,82 | -1,41% | - |
| 29.07.2021 | 50,38 | 50,91 | 49,51 | 49,52 | -1,74% | - |
| 28.07.2021 | 50,17 | 51,02 | 49,45 | 50,39 | 0,44% | - |
| 27.07.2021 | 51,24 | 51,34 | 49,90 | 50,17 | -2,30% | - |
| 26.07.2021 | 49,10 | 51,37 | 48,27 | 51,35 | 3,83% | - |
| 23.07.2021 | 49,46 | 50,51 | 49,03 | 49,46 | 0,21% | - |
| 22.07.2021 | 49,16 | 50,13 | 46,87 | 49,35 | 1,00% | 22,00 |
| 21.07.2021 | 47,44 | 49,40 | 47,40 | 48,86 | 3,67% | 150,00 |
| 20.07.2021 | 45,03 | 47,45 | 44,66 | 47,13 | 5,27% | - |
| 19.07.2021 | 46,20 | 46,26 | 43,81 | 44,77 | -3,22% | 112,00 |