41,565€
0,20%
Echtzeit-Aktienkurs Alaska Air Group Inc.
Bid:
Ask:
Aktienkurse zur Alaska Air Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 41,59 | 41,60 | 41,52 | 41,53 | 0,12% | - |
| 25.04.2024 | 41,22 | 41,74 | 40,16 | 41,48 | 0,53% | 77,00 |
| 24.04.2024 | 42,19 | 42,56 | 41,02 | 41,26 | -2,01% | 112,00 |
| 23.04.2024 | 42,72 | 43,10 | 41,86 | 42,11 | -1,53% | 323,00 |
| 22.04.2024 | 42,32 | 43,30 | 42,31 | 42,76 | 0,97% | 70,00 |
| 19.04.2024 | 41,43 | 42,89 | 41,30 | 42,35 | 1,67% | 388,00 |
| 18.04.2024 | 39,97 | 42,88 | 39,89 | 41,66 | 3,75% | 5.965,00 |
| 17.04.2024 | 38,86 | 40,25 | 38,43 | 40,15 | 4,37% | 126,00 |
| 16.04.2024 | 38,49 | 38,83 | 37,70 | 38,47 | -0,43% | 1.748,00 |
| 15.04.2024 | 38,91 | 39,48 | 38,30 | 38,64 | -0,58% | 326,00 |
| 12.04.2024 | 39,76 | 40,19 | 38,60 | 38,86 | -2,10% | 76,00 |
| 11.04.2024 | 39,05 | 39,81 | 38,91 | 39,70 | 1,72% | - |
| 10.04.2024 | 39,61 | 40,57 | 38,71 | 39,03 | -1,53% | 166,00 |
| 09.04.2024 | 39,27 | 39,78 | 39,05 | 39,63 | 1,06% | 665,00 |
| 08.04.2024 | 39,17 | 40,14 | 39,13 | 39,22 | 0,01% | 151,00 |
| 05.04.2024 | 38,61 | 39,39 | 38,39 | 39,21 | 1,80% | 21,00 |
| 04.04.2024 | 38,68 | 40,76 | 38,33 | 38,52 | -0,34% | 632,00 |
| 03.04.2024 | 38,96 | 39,12 | 38,27 | 38,65 | -1,21% | 100,00 |
| 02.04.2024 | 40,10 | 40,16 | 38,58 | 39,12 | -0,94% | 293,00 |
| 28.03.2024 | 38,79 | 40,09 | 38,58 | 39,49 | 1,79% | 887,00 |
| 27.03.2024 | 36,91 | 39,03 | 36,88 | 38,80 | 5,35% | 320,00 |
| 26.03.2024 | 36,59 | 37,29 | 36,57 | 36,83 | 0,57% | 90,00 |
| 25.03.2024 | 36,55 | 36,69 | 36,13 | 36,62 | 0,00% | 93,00 |
| 22.03.2024 | 36,69 | 36,91 | 36,24 | 36,62 | -0,23% | 870,00 |
| 21.03.2024 | 35,51 | 36,73 | 35,51 | 36,70 | 3,34% | - |
| 20.03.2024 | 34,94 | 35,52 | 34,67 | 35,52 | 1,65% | 231,00 |
| 19.03.2024 | 35,17 | 35,43 | 34,74 | 34,94 | -0,60% | 510,00 |
| 18.03.2024 | 35,09 | 35,34 | 34,51 | 35,15 | 0,21% | 148,00 |
| 15.03.2024 | 35,08 | 35,43 | 34,71 | 35,08 | 0,11% | 1,00 |
| 14.03.2024 | 35,97 | 36,14 | 34,89 | 35,04 | -2,29% | 500,00 |
| 13.03.2024 | 35,30 | 35,96 | 34,82 | 35,86 | 1,46% | 500,00 |
| 12.03.2024 | 34,19 | 35,61 | 33,82 | 35,34 | 3,38% | 250,00 |
| 11.03.2024 | 33,41 | 34,25 | 33,12 | 34,19 | 2,20% | 273,00 |
| 08.03.2024 | 34,04 | 34,33 | 33,19 | 33,45 | -1,72% | 260,00 |
| 07.03.2024 | 33,85 | 34,13 | 33,53 | 34,04 | 0,40% | - |
| 06.03.2024 | 34,22 | 34,55 | 33,85 | 33,90 | -1,17% | 98,00 |
| 05.03.2024 | 33,90 | 34,31 | 33,52 | 34,30 | 0,97% | 30,00 |
| 04.03.2024 | 34,07 | 34,36 | 33,35 | 33,97 | -0,43% | 110,00 |
| 01.03.2024 | 34,86 | 34,87 | 34,02 | 34,12 | -1,42% | 22,00 |
| 29.02.2024 | 35,12 | 35,75 | 34,35 | 34,61 | -1,56% | 278,00 |
| 28.02.2024 | 35,53 | 35,59 | 35,04 | 35,16 | -1,07% | 6,00 |
| 27.02.2024 | 34,73 | 35,79 | 34,62 | 35,54 | 2,14% | 77,00 |
| 26.02.2024 | 35,67 | 35,92 | 34,68 | 34,79 | -2,73% | 531,00 |
| 23.02.2024 | 36,42 | 36,48 | 35,54 | 35,77 | -1,84% | 305,00 |
| 22.02.2024 | 36,21 | 37,43 | 35,90 | 36,44 | 0,52% | 1.678,00 |
| 21.02.2024 | 35,99 | 36,26 | 35,46 | 36,25 | 0,75% | 3,00 |
| 20.02.2024 | 34,65 | 36,66 | 34,64 | 35,98 | 3,57% | 965,00 |
| 19.02.2024 | 34,73 | 34,78 | 34,59 | 34,74 | -0,20% | 1,00 |
| 16.02.2024 | 35,03 | 35,26 | 34,18 | 34,81 | -0,59% | 127,00 |
| 15.02.2024 | 34,82 | 35,30 | 34,69 | 35,01 | 0,75% | 18,00 |
| 14.02.2024 | 34,11 | 34,86 | 34,11 | 34,75 | 1,64% | - |
| 13.02.2024 | 34,61 | 34,70 | 33,69 | 34,19 | -1,21% | - |
| 12.02.2024 | 34,45 | 34,95 | 32,91 | 34,61 | 0,41% | 345,00 |
| 09.02.2024 | 33,83 | 34,53 | 33,71 | 34,47 | 1,98% | 292,00 |
| 08.02.2024 | 33,14 | 33,83 | 32,82 | 33,80 | 2,15% | 154,00 |
| 07.02.2024 | 33,46 | 33,64 | 33,02 | 33,09 | -1,27% | 7.004,00 |
| 06.02.2024 | 32,80 | 33,93 | 32,72 | 33,52 | 1,99% | 306,00 |
| 05.02.2024 | 33,44 | 33,63 | 32,72 | 32,86 | -2,07% | 266,00 |
| 02.02.2024 | 33,36 | 33,93 | 33,18 | 33,56 | 0,51% | 56,00 |
| 01.02.2024 | 33,23 | 33,66 | 32,57 | 33,39 | 0,66% | 15,00 |
| 31.01.2024 | 33,94 | 34,02 | 33,07 | 33,17 | -2,04% | 60,00 |
| 30.01.2024 | 34,36 | 34,37 | 33,59 | 33,86 | -1,44% | 235,00 |
| 29.01.2024 | 33,80 | 34,35 | 33,41 | 34,35 | 1,28% | 140,00 |
| 26.01.2024 | 34,28 | 34,71 | 33,75 | 33,92 | -1,87% | 623,00 |
| 25.01.2024 | 32,98 | 34,91 | 32,91 | 34,56 | 5,21% | 128,00 |
| 24.01.2024 | 33,27 | 33,36 | 32,67 | 32,85 | -0,58% | 162,00 |
| 23.01.2024 | 32,57 | 33,76 | 32,51 | 33,04 | 3,15% | 37,00 |
| 22.01.2024 | 31,94 | 32,65 | 31,92 | 32,03 | 0,22% | 413,00 |
| 19.01.2024 | 32,22 | 32,43 | 31,41 | 31,96 | -0,53% | 72,00 |
| 18.01.2024 | 30,82 | 32,14 | 30,71 | 32,13 | 4,03% | 646,00 |
| 17.01.2024 | 31,58 | 31,63 | 30,57 | 30,89 | -2,32% | 199,00 |
| 16.01.2024 | 31,94 | 32,13 | 31,08 | 31,62 | -1,02% | 251,00 |
| 15.01.2024 | 32,09 | 32,10 | 31,82 | 31,95 | -0,59% | 526,00 |
| 12.01.2024 | 33,63 | 33,89 | 31,38 | 32,14 | -4,54% | 349,00 |
| 11.01.2024 | 33,75 | 34,10 | 33,29 | 33,67 | -0,25% | 670,00 |
| 10.01.2024 | 33,87 | 34,06 | 33,50 | 33,75 | -1,40% | 265,00 |
| 09.01.2024 | 34,38 | 35,31 | 34,01 | 34,23 | -0,94% | 328,00 |
| 08.01.2024 | 33,08 | 34,74 | 32,51 | 34,56 | -0,20% | 1.000,00 |
| 05.01.2024 | 33,67 | 34,82 | 33,28 | 34,63 | 3,00% | 215,00 |
| 04.01.2024 | 33,44 | 34,00 | 33,18 | 33,62 | 0,78% | 265,00 |
| 03.01.2024 | 34,96 | 35,03 | 33,25 | 33,36 | -4,90% | 289,00 |
| 02.01.2024 | 35,43 | 35,81 | 34,94 | 35,08 | -2,83% | 717,00 |
| 29.12.2023 | 36,09 | 36,15 | 35,99 | 36,10 | 0,17% | 204,00 |
| 28.12.2023 | 35,72 | 36,12 | 35,36 | 36,04 | 0,83% | 1.300,00 |
| 27.12.2023 | 36,44 | 36,47 | 35,69 | 35,74 | -3,27% | 304,00 |
| 22.12.2023 | 36,70 | 37,27 | 36,58 | 36,95 | 0,08% | 316,00 |
| 21.12.2023 | 36,77 | 37,63 | 36,62 | 36,92 | 0,76% | 2.596,00 |
| 20.12.2023 | 36,59 | 37,48 | 36,35 | 36,64 | -0,18% | 668,00 |
| 19.12.2023 | 35,89 | 36,98 | 35,75 | 36,71 | 2,07% | 30,00 |
| 18.12.2023 | 35,76 | 36,18 | 34,81 | 35,96 | 0,66% | 179,00 |
| 15.12.2023 | 35,67 | 36,06 | 35,22 | 35,73 | 0,32% | 30,00 |
| 14.12.2023 | 35,49 | 36,09 | 34,91 | 35,61 | 0,32% | 459,00 |
| 13.12.2023 | 34,66 | 35,51 | 33,58 | 35,50 | 2,87% | 630,00 |
| 12.12.2023 | 33,32 | 34,94 | 33,06 | 34,51 | 4,10% | 1.614,00 |
| 11.12.2023 | 32,96 | 33,55 | 32,70 | 33,15 | -0,02% | 559,00 |
| 08.12.2023 | 33,35 | 33,65 | 32,98 | 33,15 | -0,54% | 101,00 |
| 07.12.2023 | 33,29 | 33,77 | 32,40 | 33,33 | 0,45% | 767,00 |
| 06.12.2023 | 32,51 | 34,52 | 32,51 | 33,18 | 0,45% | 2.332,00 |
| 05.12.2023 | 31,47 | 33,27 | 31,46 | 33,03 | 4,99% | 3.881,00 |
| 04.12.2023 | 33,50 | 34,17 | 29,60 | 31,46 | -14,03% | 17.581,00 |