Echtzeit-Aktienkurs Alaska Air Group Inc.
Bid:
Ask:
Aktienkurse zur Alaska Air Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 63,64 | 65,89 | 0,00 | 65,03 | -0,83% | - |
| 25.02.2021 | 65,57 | 65,60 | 65,56 | 65,57 | -2,79% | - |
| 24.02.2021 | 67,30 | 69,02 | 66,95 | 67,45 | 1,38% | - |
| 23.02.2021 | 65,21 | 66,97 | 0,00 | 66,53 | 4,56% | - |
| 22.02.2021 | 65,33 | 66,14 | 63,45 | 63,63 | 2,16% | - |
| 19.02.2021 | 62,09 | 62,88 | 61,87 | 62,29 | 3,94% | - |
| 18.02.2021 | 58,63 | 60,18 | 58,45 | 59,93 | -0,10% | - |
| 17.02.2021 | 59,58 | 60,28 | 0,00 | 59,99 | 0,10% | - |
| 16.02.2021 | 58,48 | 60,07 | 57,85 | 59,93 | 4,11% | - |
| 12.02.2021 | 57,30 | 58,22 | 56,91 | 57,56 | -0,20% | - |
| 11.02.2021 | 56,94 | 57,74 | 56,42 | 57,68 | 0,53% | - |
| 10.02.2021 | 56,37 | 57,67 | 56,02 | 57,37 | 2,92% | - |
| 09.02.2021 | 56,00 | 56,49 | 55,57 | 55,75 | -2,35% | - |
| 08.02.2021 | 56,57 | 57,59 | 56,12 | 57,09 | 5,40% | - |
| 05.02.2021 | 54,91 | 55,13 | 54,08 | 54,16 | -0,66% | - |
| 04.02.2021 | 54,52 | 54,52 | 54,50 | 54,52 | 3,61% | - |
| 03.02.2021 | 51,62 | 52,75 | 51,56 | 52,62 | 3,94% | - |
| 02.02.2021 | 50,63 | 50,63 | 50,63 | 50,63 | 1,40% | - |
| 01.02.2021 | 49,96 | 49,96 | 49,93 | 49,93 | 2,18% | - |
| 29.01.2021 | 48,88 | 48,92 | 48,84 | 48,86 | -3,59% | - |
| 28.01.2021 | 50,75 | 51,33 | 0,00 | 50,68 | 3,68% | - |
| 27.01.2021 | 49,45 | 49,86 | 48,33 | 48,88 | -5,60% | - |
| 26.01.2021 | 52,61 | 53,70 | 51,65 | 51,78 | -1,81% | - |
| 25.01.2021 | 53,14 | 53,17 | 51,23 | 52,74 | -3,27% | - |
| 22.01.2021 | 54,27 | 54,72 | 54,02 | 54,52 | -0,80% | - |
| 21.01.2021 | 54,85 | 55,31 | 54,17 | 54,96 | -1,72% | - |
| 20.01.2021 | 55,20 | 56,11 | 55,12 | 55,92 | 2,22% | - |
| 19.01.2021 | 53,68 | 55,13 | 53,64 | 54,71 | 2,06% | - |
| 15.01.2021 | 54,31 | 54,91 | 53,57 | 53,60 | -3,33% | - |
| 14.01.2021 | 55,44 | 55,45 | 55,44 | 55,45 | 6,80% | - |
| 13.01.2021 | 51,40 | 52,38 | 50,65 | 51,92 | 0,34% | - |
| 12.01.2021 | 50,59 | 51,91 | 50,48 | 51,74 | 3,29% | - |
| 11.01.2021 | 50,37 | 50,43 | 49,70 | 50,09 | -1,92% | - |
| 08.01.2021 | 51,11 | 51,71 | 50,48 | 51,07 | -0,68% | - |
| 07.01.2021 | 52,04 | 52,23 | 51,38 | 51,42 | -0,41% | - |
| 06.01.2021 | 50,72 | 52,18 | 50,66 | 51,63 | 3,63% | - |
| 05.01.2021 | 49,45 | 50,71 | 49,10 | 49,82 | 1,13% | - |
| 04.01.2021 | 50,18 | 50,18 | 48,85 | 49,27 | -5,22% | - |
| 31.12.2020 | 52,23 | 52,65 | 51,86 | 51,98 | -1,72% | - |
| 30.12.2020 | 52,63 | 53,03 | 52,41 | 52,89 | 1,65% | - |
| 29.12.2020 | 52,07 | 52,64 | 51,77 | 52,03 | -1,08% | - |
| 28.12.2020 | 53,44 | 53,45 | 52,55 | 52,60 | 0,43% | - |
| 24.12.2020 | 51,41 | 52,43 | 51,13 | 52,38 | 0,77% | - |
| 23.12.2020 | 52,06 | 52,69 | 51,39 | 51,98 | 2,96% | - |
| 22.12.2020 | 50,14 | 50,63 | 49,66 | 50,48 | 0,56% | - |
| 21.12.2020 | 48,35 | 50,67 | 48,33 | 50,20 | 2,71% | - |
| 18.12.2020 | 49,92 | 50,57 | 48,88 | 48,88 | -4,81% | - |
| 17.12.2020 | 49,81 | 51,35 | 49,02 | 51,35 | 5,10% | - |
| 16.12.2020 | 49,83 | 50,06 | 48,86 | 48,86 | -2,85% | - |
| 15.12.2020 | 48,71 | 50,56 | 48,40 | 50,29 | 2,59% | - |
| 14.12.2020 | 49,05 | 49,05 | 49,02 | 49,02 | -1,76% | - |
| 11.12.2020 | 50,70 | 50,84 | 48,91 | 49,90 | -2,58% | - |
| 10.12.2020 | 50,53 | 51,42 | 50,27 | 51,22 | 1,45% | - |
| 09.12.2020 | 51,27 | 51,28 | 49,52 | 50,49 | -8,95% | - |
| 08.12.2020 | 50,65 | 55,46 | 0,00 | 55,46 | 11,50% | - |
| 07.12.2020 | 51,84 | 52,05 | 49,73 | 49,74 | -6,39% | - |
| 04.12.2020 | 53,23 | 53,32 | 52,07 | 53,13 | -3,34% | - |
| 03.12.2020 | 53,33 | 54,97 | 52,78 | 54,97 | 7,66% | - |
| 02.12.2020 | 51,31 | 51,32 | 51,06 | 51,06 | -6,41% | - |
| 01.12.2020 | 52,08 | 54,55 | 49,96 | 54,55 | 5,14% | - |
| 30.11.2020 | 50,82 | 51,89 | 50,12 | 51,89 | 0,45% | - |
| 27.11.2020 | 52,40 | 52,89 | 51,39 | 51,65 | -1,54% | - |
| 25.11.2020 | 52,29 | 52,78 | 51,75 | 52,46 | 0,15% | - |
| 24.11.2020 | 51,79 | 52,75 | 51,11 | 52,38 | 5,35% | - |
| 23.11.2020 | 49,74 | 49,74 | 49,72 | 49,72 | 4,19% | - |
| 20.11.2020 | 47,38 | 47,90 | 46,64 | 47,72 | -1,50% | - |
| 19.11.2020 | 47,81 | 48,55 | 47,31 | 48,45 | 1,36% | - |
| 18.11.2020 | 48,90 | 49,70 | 47,72 | 47,80 | 0,72% | - |
| 17.11.2020 | 46,83 | 48,03 | 46,67 | 47,46 | 0,73% | - |
| 16.11.2020 | 47,22 | 47,64 | 45,80 | 47,11 | 5,47% | - |
| 13.11.2020 | 44,01 | 44,88 | 43,85 | 44,67 | 5,67% | - |
| 12.11.2020 | 42,28 | 42,28 | 42,27 | 42,27 | -4,65% | - |
| 11.11.2020 | 44,69 | 45,43 | 43,70 | 44,33 | -2,58% | - |
| 10.11.2020 | 45,50 | 45,51 | 45,50 | 45,51 | -0,72% | - |
| 09.11.2020 | 0,00 | 46,26 | 0,00 | 45,84 | 19,58% | - |
| 06.11.2020 | 38,51 | 38,60 | 37,77 | 38,33 | -2,16% | - |
| 05.11.2020 | 38,84 | 39,57 | 38,51 | 39,18 | 3,36% | - |
| 04.11.2020 | 37,92 | 39,30 | 37,76 | 37,90 | -1,70% | - |
| 03.11.2020 | 39,42 | 39,59 | 38,23 | 38,56 | 1,10% | - |
| 02.11.2020 | 0,00 | 38,45 | 0,00 | 38,14 | 0,78% | - |
| 30.10.2020 | 37,17 | 37,94 | 36,43 | 37,84 | 2,64% | - |
| 29.10.2020 | 36,24 | 37,11 | 35,98 | 36,87 | 3,31% | - |
| 28.10.2020 | 35,92 | 36,28 | 35,08 | 35,69 | -4,78% | - |
| 27.10.2020 | 38,13 | 38,43 | 37,28 | 37,48 | -2,86% | - |
| 26.10.2020 | 39,82 | 39,82 | 37,93 | 38,58 | -7,18% | - |
| 23.10.2020 | 40,23 | 41,74 | 40,07 | 41,57 | 2,33% | - |
| 22.10.2020 | 39,89 | 41,31 | 39,81 | 40,62 | 2,41% | - |
| 21.10.2020 | 39,38 | 40,05 | 38,99 | 39,67 | -0,70% | - |
| 20.10.2020 | 40,27 | 40,79 | 39,68 | 39,95 | 0,90% | - |
| 19.10.2020 | 40,04 | 40,88 | 39,48 | 39,59 | 0,58% | - |
| 16.10.2020 | 38,38 | 39,76 | 38,25 | 39,36 | 3,47% | - |
| 15.10.2020 | 37,53 | 38,20 | 37,34 | 38,04 | -1,31% | - |
| 14.10.2020 | 39,15 | 39,37 | 38,54 | 38,55 | 1,23% | - |
| 13.10.2020 | 38,32 | 38,63 | 37,93 | 38,08 | -0,68% | - |
| 12.10.2020 | 38,17 | 38,57 | 38,10 | 38,34 | -1,03% | - |
| 09.10.2020 | 38,17 | 39,11 | 37,92 | 38,74 | 0,32% | - |
| 08.10.2020 | 38,31 | 39,47 | 37,70 | 38,61 | 4,32% | - |
| 07.10.2020 | 37,23 | 37,47 | 36,79 | 37,01 | 2,38% | - |
| 06.10.2020 | 37,89 | 38,45 | 36,08 | 36,15 | -3,70% | - |
| 05.10.2020 | 37,54 | 37,54 | 37,54 | 37,54 | -0,04% | - |