41,505€
1,55%
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 | 41,88 | 41,88 | 41,39 | 41,51 | 1,55% | - |
| 25.04.2024 | 40,87 | 40,87 | 40,87 | 40,87 | -2,90% | - |
| 24.04.2024 | 42,09 | 42,09 | 42,09 | 42,09 | -1,15% | - |
| 23.04.2024 | 42,58 | 42,58 | 42,58 | 42,58 | 0,83% | - |
| 22.04.2024 | 42,23 | 42,23 | 42,23 | 42,23 | 2,20% | - |
| 19.04.2024 | 41,26 | 41,32 | 41,26 | 41,32 | 3,38% | 60,00 |
| 18.04.2024 | 39,97 | 39,97 | 39,97 | 39,97 | 4,22% | - |
| 17.04.2024 | 38,35 | 38,35 | 38,35 | 38,35 | 0,00% | - |
| 16.04.2024 | 38,35 | 38,35 | 38,35 | 38,35 | -0,98% | 50,00 |
| 15.04.2024 | 38,73 | 38,73 | 38,73 | 38,73 | -2,34% | - |
| 12.04.2024 | 39,66 | 39,66 | 39,66 | 39,66 | 2,01% | - |
| 11.04.2024 | 38,88 | 38,88 | 38,88 | 38,88 | -1,52% | - |
| 10.04.2024 | 39,48 | 39,48 | 39,48 | 39,48 | 1,02% | - |
| 09.04.2024 | 39,08 | 39,08 | 39,08 | 39,08 | 0,13% | - |
| 08.04.2024 | 39,03 | 39,03 | 39,03 | 39,03 | 1,43% | - |
| 05.04.2024 | 38,48 | 38,48 | 38,48 | 38,48 | -0,05% | - |
| 04.04.2024 | 38,50 | 38,50 | 38,50 | 38,50 | -0,67% | - |
| 03.04.2024 | 38,76 | 38,76 | 38,76 | 38,76 | -3,00% | - |
| 02.04.2024 | 39,96 | 39,96 | 39,96 | 39,96 | 3,26% | - |
| 28.03.2024 | 38,70 | 38,70 | 38,70 | 38,70 | 5,16% | - |
| 27.03.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,85% | - |
| 26.03.2024 | 36,49 | 36,49 | 36,49 | 36,49 | 0,14% | - |
| 25.03.2024 | 36,44 | 36,44 | 36,44 | 36,44 | -0,36% | - |
| 22.03.2024 | 36,57 | 36,57 | 36,57 | 36,57 | 3,22% | - |
| 21.03.2024 | 35,43 | 35,43 | 35,43 | 35,43 | 2,16% | - |
| 20.03.2024 | 34,68 | 34,68 | 34,68 | 34,68 | -1,03% | - |
| 19.03.2024 | 35,04 | 35,04 | 35,04 | 35,04 | -0,06% | - |
| 18.03.2024 | 35,06 | 35,06 | 35,06 | 35,06 | 0,34% | - |
| 15.03.2024 | 34,94 | 34,94 | 34,94 | 34,94 | -0,23% | - |
| 14.03.2024 | 35,86 | 35,86 | 35,02 | 35,02 | -0,40% | 20,00 |
| 13.03.2024 | 35,16 | 35,16 | 35,16 | 35,16 | 3,05% | - |
| 12.03.2024 | 34,12 | 34,12 | 34,12 | 34,12 | 2,43% | - |
| 11.03.2024 | 33,31 | 33,31 | 33,31 | 33,31 | -1,71% | - |
| 08.03.2024 | 33,89 | 33,89 | 33,89 | 33,89 | 0,56% | - |
| 07.03.2024 | 33,70 | 33,70 | 33,70 | 33,70 | -1,14% | - |
| 06.03.2024 | 34,09 | 34,09 | 34,09 | 34,09 | 0,86% | - |
| 05.03.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -0,21% | - |
| 04.03.2024 | 33,87 | 33,87 | 33,87 | 33,87 | -2,14% | - |
| 01.03.2024 | 34,61 | 34,61 | 34,61 | 34,61 | -1,00% | - |
| 29.02.2024 | 34,96 | 34,96 | 34,96 | 34,96 | -1,13% | - |
| 28.02.2024 | 35,36 | 35,36 | 35,36 | 35,36 | 2,29% | - |
| 27.02.2024 | 34,57 | 34,57 | 34,57 | 34,57 | -2,67% | - |
| 26.02.2024 | 35,52 | 35,52 | 35,52 | 35,52 | -2,01% | - |
| 23.02.2024 | 36,25 | 36,25 | 36,25 | 36,25 | -0,11% | - |
| 22.02.2024 | 36,29 | 36,29 | 36,29 | 36,29 | 1,31% | - |
| 21.02.2024 | 35,82 | 35,82 | 35,82 | 35,82 | -0,33% | - |
| 20.02.2024 | 34,53 | 35,94 | 34,53 | 35,94 | 3,75% | 1.250,00 |
| 19.02.2024 | 34,61 | 34,64 | 34,61 | 34,64 | -1,11% | 91,00 |
| 16.02.2024 | 34,90 | 35,03 | 34,90 | 35,03 | 1,07% | 30,00 |
| 15.02.2024 | 34,66 | 34,66 | 34,66 | 34,66 | 2,03% | - |
| 14.02.2024 | 33,97 | 33,97 | 33,97 | 33,97 | -1,19% | - |
| 13.02.2024 | 34,44 | 34,44 | 34,38 | 34,38 | 0,61% | 100,00 |
| 12.02.2024 | 34,28 | 34,35 | 33,33 | 34,17 | 0,86% | 205,00 |
| 09.02.2024 | 33,68 | 33,88 | 33,68 | 33,88 | 2,85% | 885,00 |
| 08.02.2024 | 32,94 | 32,94 | 32,94 | 32,94 | -0,99% | - |
| 07.02.2024 | 33,27 | 33,27 | 33,27 | 33,27 | 1,90% | - |
| 06.02.2024 | 32,65 | 32,65 | 32,65 | 32,65 | -2,04% | - |
| 05.02.2024 | 33,33 | 33,33 | 33,33 | 33,33 | -0,42% | - |
| 02.02.2024 | 33,32 | 33,47 | 33,32 | 33,47 | 1,21% | 298,00 |
| 01.02.2024 | 33,07 | 33,07 | 33,07 | 33,07 | -1,78% | - |
| 31.01.2024 | 33,67 | 33,67 | 33,67 | 33,67 | -1,55% | - |
| 30.01.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 1,51% | - |
| 29.01.2024 | 33,69 | 33,69 | 33,69 | 33,69 | -1,46% | - |
| 26.01.2024 | 34,19 | 34,19 | 34,19 | 34,19 | 4,17% | - |
| 25.01.2024 | 32,82 | 32,82 | 32,82 | 32,82 | -0,55% | - |
| 24.01.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 1,79% | - |
| 23.01.2024 | 32,42 | 32,42 | 32,42 | 32,42 | 1,85% | - |
| 22.01.2024 | 31,83 | 31,83 | 31,83 | 31,83 | -0,72% | - |
| 19.01.2024 | 32,06 | 32,06 | 32,06 | 32,06 | 0,85% | - |
| 18.01.2024 | 30,69 | 31,79 | 30,69 | 31,79 | 1,18% | 33,00 |
| 17.01.2024 | 31,42 | 31,42 | 31,42 | 31,42 | -1,47% | - |
| 16.01.2024 | 31,89 | 31,89 | 31,89 | 31,89 | -0,16% | - |
| 15.01.2024 | 31,94 | 31,94 | 31,94 | 31,94 | -4,60% | - |
| 12.01.2024 | 33,48 | 33,48 | 33,48 | 33,48 | -0,51% | - |
| 11.01.2024 | 33,65 | 33,65 | 33,65 | 33,65 | -0,85% | 70,00 |
| 10.01.2024 | 33,94 | 33,94 | 33,94 | 33,94 | -1,02% | - |
| 09.01.2024 | 34,35 | 34,35 | 34,14 | 34,29 | 4,86% | 140,00 |
| 08.01.2024 | 32,70 | 32,70 | 32,70 | 32,70 | -2,42% | - |
| 05.01.2024 | 33,51 | 33,51 | 33,51 | 33,51 | 0,72% | - |
| 04.01.2024 | 33,27 | 33,27 | 33,27 | 33,27 | -4,37% | - |
| 03.01.2024 | 34,79 | 34,79 | 34,79 | 34,79 | -1,44% | - |
| 02.01.2024 | 35,30 | 35,30 | 35,30 | 35,30 | -1,92% | - |
| 29.12.2023 | 35,91 | 35,99 | 35,91 | 35,99 | 1,27% | - |
| 28.12.2023 | 35,54 | 35,54 | 35,54 | 35,54 | -1,99% | - |
| 27.12.2023 | 36,26 | 36,26 | 36,26 | 36,26 | -1,04% | - |
| 22.12.2023 | 36,64 | 36,64 | 36,64 | 36,64 | 0,11% | - |
| 21.12.2023 | 36,60 | 36,60 | 36,60 | 36,60 | -1,96% | - |
| 20.12.2023 | 36,50 | 37,33 | 36,50 | 37,33 | 4,51% | 100,00 |
| 19.12.2023 | 35,72 | 35,72 | 35,72 | 35,72 | 0,17% | - |
| 18.12.2023 | 35,60 | 35,66 | 35,60 | 35,66 | 0,37% | 28,00 |
| 15.12.2023 | 35,53 | 35,53 | 35,53 | 35,53 | 0,45% | - |
| 14.12.2023 | 35,37 | 35,37 | 35,37 | 35,37 | 2,67% | - |
| 13.12.2023 | 34,45 | 34,45 | 34,45 | 34,45 | 4,39% | - |
| 12.12.2023 | 33,00 | 33,00 | 33,00 | 33,00 | 0,24% | - |
| 11.12.2023 | 32,92 | 32,92 | 32,92 | 32,92 | -0,78% | - |
| 08.12.2023 | 33,18 | 33,18 | 33,18 | 33,18 | 0,55% | - |
| 07.12.2023 | 33,00 | 33,00 | 33,00 | 33,00 | -3,23% | - |
| 06.12.2023 | 32,37 | 34,10 | 32,37 | 34,10 | 8,25% | 910,00 |
| 05.12.2023 | 31,32 | 31,76 | 31,32 | 31,50 | 1,94% | 456,00 |
| 04.12.2023 | 30,00 | 34,00 | 30,00 | 30,90 | -10,51% | 1.478,00 |