Börse:
57,890€
-0,14%
Echtzeit-Aktienkurs Alaska Air Group
Bid:
57,540€
Ask:
58,240€
Aktienkurse zur Alaska Air Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 57,91 | 58,76 | 57,36 | 57,83 | -0,26% | - |
| 15.04.2021 | 59,00 | 60,31 | 57,27 | 57,98 | -1,51% | - |
| 14.04.2021 | 58,70 | 60,43 | 58,62 | 58,87 | 0,22% | - |
| 13.04.2021 | 59,83 | 60,04 | 56,84 | 58,74 | -1,89% | 70,00 |
| 12.04.2021 | 60,91 | 60,96 | 59,31 | 59,87 | -1,85% | 6,00 |
| 09.04.2021 | 60,85 | 61,40 | 60,19 | 61,00 | -0,03% | 130,00 |
| 08.04.2021 | 61,15 | 61,38 | 59,21 | 61,02 | 0,13% | - |
| 07.04.2021 | 62,19 | 62,53 | 60,41 | 60,94 | -1,87% | 280,00 |
| 06.04.2021 | 60,18 | 62,48 | 60,14 | 62,10 | 5,24% | 135,00 |
| 01.04.2021 | 59,07 | 59,98 | 58,47 | 59,01 | -0,10% | - |
| 31.03.2021 | 59,66 | 60,15 | 58,38 | 59,07 | -0,99% | - |
| 30.03.2021 | 57,43 | 60,01 | 57,20 | 59,66 | 4,04% | 35,00 |
| 29.03.2021 | 57,67 | 58,28 | 56,31 | 57,35 | -1,32% | 31,00 |
| 26.03.2021 | 57,83 | 59,03 | 56,72 | 58,11 | -0,12% | 60,00 |
| 25.03.2021 | 55,68 | 58,19 | 53,89 | 58,18 | 4,49% | - |
| 24.03.2021 | 55,47 | 58,01 | 55,31 | 55,68 | -0,16% | - |
| 23.03.2021 | 57,29 | 57,82 | 55,05 | 55,77 | -3,72% | - |
| 22.03.2021 | 59,32 | 59,40 | 57,20 | 57,93 | -2,05% | - |
| 19.03.2021 | 60,85 | 61,07 | 57,48 | 59,14 | -1,15% | 48,00 |
| 18.03.2021 | 61,51 | 61,87 | 58,99 | 59,83 | -1,62% | 239,00 |
| 17.03.2021 | 59,47 | 61,21 | 58,61 | 60,81 | 2,25% | - |
| 16.03.2021 | 60,31 | 60,86 | 59,04 | 59,47 | -1,43% | 177,00 |
| 15.03.2021 | 57,05 | 60,91 | 56,96 | 60,34 | 6,08% | 84,00 |
| 12.03.2021 | 55,21 | 57,69 | 54,69 | 56,88 | 3,80% | - |
| 11.03.2021 | 55,94 | 56,10 | 54,37 | 54,80 | -1,56% | 15,00 |
| 10.03.2021 | 56,23 | 56,63 | 54,77 | 55,67 | -1,04% | 217,00 |
| 09.03.2021 | 57,79 | 57,89 | 55,67 | 56,25 | -2,05% | 200,00 |
| 08.03.2021 | 54,59 | 58,31 | 54,51 | 57,43 | 5,53% | - |
| 05.03.2021 | 53,88 | 54,55 | 50,16 | 54,42 | 1,00% | - |
| 04.03.2021 | 54,58 | 55,33 | 51,68 | 53,88 | -1,29% | - |
| 03.03.2021 | 54,48 | 55,64 | 54,32 | 54,59 | 0,74% | 240,00 |
| 02.03.2021 | 53,79 | 54,47 | 53,23 | 54,19 | 0,72% | - |
| 01.03.2021 | 54,19 | 56,22 | 53,46 | 53,80 | -0,57% | 806,00 |
| 26.02.2021 | 53,13 | 54,84 | 52,52 | 54,11 | 0,33% | - |
| 25.02.2021 | 55,57 | 55,63 | 52,61 | 53,93 | -2,73% | 463,00 |
| 24.02.2021 | 54,52 | 56,81 | 54,51 | 55,45 | 1,30% | 1.047,00 |
| 23.02.2021 | 53,40 | 55,14 | 51,23 | 54,74 | 4,70% | 132,00 |
| 22.02.2021 | 52,75 | 54,34 | 50,94 | 52,28 | 1,80% | 872,00 |
| 19.02.2021 | 49,47 | 51,80 | 49,29 | 51,36 | 3,51% | 706,00 |
| 18.02.2021 | 49,71 | 49,75 | 48,39 | 49,61 | -0,56% | 100,00 |
| 17.02.2021 | 49,56 | 50,08 | 48,98 | 49,89 | 0,84% | - |
| 16.02.2021 | 47,76 | 49,55 | 47,57 | 49,48 | 3,33% | 60,00 |
| 15.02.2021 | 47,48 | 47,91 | 47,40 | 47,88 | 0,87% | 221,00 |
| 12.02.2021 | 47,48 | 47,99 | 46,99 | 47,47 | -0,19% | 500,00 |
| 11.02.2021 | 47,35 | 47,56 | 46,53 | 47,56 | 0,55% | 212,00 |
| 10.02.2021 | 46,10 | 47,54 | 45,98 | 47,30 | 2,89% | 10,00 |
| 09.02.2021 | 47,22 | 47,26 | 45,95 | 45,97 | -2,88% | 160,00 |
| 08.02.2021 | 45,20 | 47,80 | 44,79 | 47,34 | 5,21% | 100,00 |
| 05.02.2021 | 45,62 | 46,18 | 44,90 | 44,99 | -1,27% | 430,00 |
| 04.02.2021 | 43,72 | 45,72 | 43,69 | 45,57 | 4,24% | - |
| 03.02.2021 | 42,22 | 43,87 | 42,17 | 43,72 | 3,93% | 11,00 |
| 02.02.2021 | 41,54 | 42,57 | 41,29 | 42,06 | 1,25% | 3,00 |
| 01.02.2021 | 40,45 | 41,86 | 39,94 | 41,55 | 2,71% | - |
| 29.01.2021 | 41,52 | 41,62 | 39,69 | 40,45 | -3,51% | - |
| 28.01.2021 | 40,18 | 43,08 | 39,96 | 41,92 | 3,76% | 2.248,00 |
| 27.01.2021 | 42,60 | 42,87 | 39,94 | 40,40 | -5,35% | 70,00 |
| 26.01.2021 | 43,33 | 44,10 | 42,45 | 42,69 | -1,75% | 320,00 |
| 25.01.2021 | 44,87 | 44,91 | 42,20 | 43,45 | -3,04% | 69,00 |
| 22.01.2021 | 44,99 | 45,02 | 44,26 | 44,81 | -0,91% | - |
| 21.01.2021 | 46,07 | 46,17 | 44,62 | 45,22 | -2,00% | - |
| 20.01.2021 | 45,02 | 46,32 | 45,00 | 46,15 | 2,35% | 6,00 |
| 19.01.2021 | 44,45 | 45,47 | 44,09 | 45,09 | 1,50% | 1.060,00 |
| 18.01.2021 | 44,39 | 44,49 | 44,31 | 44,42 | 0,06% | - |
| 15.01.2021 | 45,60 | 46,23 | 44,38 | 44,40 | -2,41% | 45,00 |
| 14.01.2021 | 42,76 | 46,14 | 42,62 | 45,49 | 6,47% | 124,00 |
| 13.01.2021 | 42,38 | 43,09 | 41,67 | 42,73 | 0,81% | - |
| 12.01.2021 | 41,29 | 42,52 | 41,04 | 42,38 | 2,89% | 80,00 |
| 11.01.2021 | 41,55 | 41,85 | 40,87 | 41,19 | -1,39% | - |
| 08.01.2021 | 42,06 | 42,39 | 41,40 | 41,78 | -0,34% | 25,00 |
| 07.01.2021 | 42,06 | 42,78 | 41,90 | 41,92 | 0,14% | - |
| 06.01.2021 | 40,48 | 42,36 | 40,06 | 41,86 | 3,32% | 12,00 |
| 05.01.2021 | 40,19 | 41,24 | 39,79 | 40,51 | 0,65% | - |
| 04.01.2021 | 42,49 | 42,69 | 39,85 | 40,25 | -5,53% | 317,00 |
| 30.12.2020 | 42,45 | 42,64 | 42,43 | 42,61 | 0,18% | - |
| 29.12.2020 | 43,20 | 43,36 | 42,26 | 42,53 | -1,44% | - |
| 28.12.2020 | 42,88 | 43,95 | 42,77 | 43,15 | 1,31% | 30,00 |
| 23.12.2020 | 41,33 | 43,23 | 40,95 | 42,59 | 2,68% | 5,00 |
| 22.12.2020 | 40,83 | 41,62 | 40,78 | 41,48 | 0,99% | - |
| 21.12.2020 | 41,19 | 41,37 | 39,28 | 41,08 | -0,04% | 90,00 |
| 18.12.2020 | 41,11 | 41,30 | 40,55 | 41,10 | 0,42% | - |
| 17.12.2020 | 40,81 | 41,05 | 40,07 | 40,92 | 0,03% | 21,00 |
| 16.12.2020 | 41,38 | 41,45 | 40,25 | 40,91 | -1,08% | 30,00 |
| 15.12.2020 | 40,45 | 41,58 | 39,81 | 41,36 | 2,51% | 30,00 |
| 14.12.2020 | 41,32 | 41,95 | 40,04 | 40,35 | -2,06% | - |
| 11.12.2020 | 42,83 | 42,96 | 40,40 | 41,19 | -2,40% | - |
| 10.12.2020 | 41,76 | 42,30 | 40,67 | 42,21 | 1,02% | - |
| 09.12.2020 | 42,17 | 42,77 | 41,12 | 41,78 | -0,81% | - |
| 08.12.2020 | 41,91 | 42,63 | 41,40 | 42,12 | 0,00% | - |
| 07.12.2020 | 43,54 | 43,76 | 41,91 | 42,12 | -3,42% | - |
| 04.12.2020 | 43,75 | 45,15 | 43,13 | 43,61 | -0,05% | 1.120,00 |
| 03.12.2020 | 42,43 | 44,96 | 42,15 | 43,63 | 3,05% | - |
| 02.12.2020 | 42,13 | 42,67 | 41,42 | 42,34 | 0,23% | 145,00 |
| 01.12.2020 | 42,98 | 43,79 | 42,24 | 42,24 | -1,29% | - |
| 30.11.2020 | 42,64 | 43,43 | 41,46 | 42,79 | -0,79% | 20,00 |
| 27.11.2020 | 44,14 | 44,74 | 43,00 | 43,13 | -2,25% | - |
| 26.11.2020 | 44,05 | 44,19 | 43,98 | 44,12 | 0,30% | 10,00 |
| 25.11.2020 | 44,89 | 44,92 | 42,65 | 43,99 | -0,05% | 300,00 |
| 24.11.2020 | 42,49 | 44,41 | 42,18 | 44,01 | 4,74% | 106,00 |
| 23.11.2020 | 40,31 | 42,18 | 40,30 | 42,02 | 4,55% | 30,00 |
| 20.11.2020 | 40,44 | 40,98 | 39,32 | 40,19 | -1,37% | 600,00 |