40,075€
2,02%
Echtzeit-Aktienkurs Alaska Air Group Inc.
Bid:
Ask:
Aktienkurse zur Alaska Air Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 39,97 | 39,99 | 39,89 | 39,94 | -0,26% | - |
| 17.04.2024 | 38,86 | 40,43 | 38,43 | 40,04 | 4,22% | - |
| 16.04.2024 | 38,50 | 39,00 | 37,51 | 38,42 | -0,36% | - |
| 15.04.2024 | 38,91 | 39,67 | 38,14 | 38,56 | -0,66% | - |
| 12.04.2024 | 39,76 | 40,17 | 38,41 | 38,82 | -2,11% | - |
| 11.04.2024 | 39,05 | 40,00 | 38,80 | 39,65 | 2,05% | - |
| 10.04.2024 | 39,61 | 40,38 | 38,51 | 38,86 | -1,91% | - |
| 09.04.2024 | 39,27 | 39,95 | 38,85 | 39,61 | 0,98% | - |
| 08.04.2024 | 39,17 | 40,32 | 38,97 | 39,23 | 0,04% | - |
| 05.04.2024 | 38,61 | 39,54 | 38,21 | 39,21 | 1,69% | - |
| 04.04.2024 | 38,67 | 40,94 | 38,25 | 38,56 | -0,26% | - |
| 03.04.2024 | 38,96 | 39,31 | 38,09 | 38,66 | -0,99% | - |
| 02.04.2024 | 40,10 | 40,13 | 38,39 | 39,05 | -1,75% | 752,00 |
| 28.03.2024 | 38,78 | 40,26 | 38,64 | 39,74 | 2,82% | - |
| 27.03.2024 | 36,91 | 39,22 | 36,88 | 38,65 | 5,08% | - |
| 26.03.2024 | 36,59 | 37,46 | 36,48 | 36,78 | 0,56% | - |
| 25.03.2024 | 36,55 | 36,86 | 35,95 | 36,58 | -0,49% | - |
| 22.03.2024 | 36,69 | 37,08 | 36,24 | 36,76 | 0,86% | - |
| 21.03.2024 | 35,51 | 36,91 | 35,45 | 36,44 | 2,72% | - |
| 20.03.2024 | 34,94 | 35,69 | 34,52 | 35,48 | 2,10% | - |
| 19.03.2024 | 35,17 | 35,58 | 34,56 | 34,75 | -0,54% | - |
| 18.03.2024 | 35,12 | 35,49 | 34,37 | 34,94 | -1,12% | - |
| 15.03.2024 | 35,08 | 35,60 | 34,54 | 35,33 | -0,20% | - |
| 14.03.2024 | 35,97 | 36,15 | 34,72 | 35,40 | -0,87% | - |
| 13.03.2024 | 35,30 | 36,15 | 34,65 | 35,71 | 1,12% | - |
| 12.03.2024 | 34,19 | 35,77 | 34,07 | 35,32 | 3,28% | 3.644,00 |
| 11.03.2024 | 33,41 | 34,42 | 32,97 | 34,20 | 2,24% | - |
| 08.03.2024 | 34,04 | 34,48 | 33,03 | 33,45 | -1,78% | - |
| 07.03.2024 | 33,85 | 34,30 | 33,37 | 34,05 | 0,40% | - |
| 06.03.2024 | 34,22 | 34,70 | 33,71 | 33,92 | -1,04% | - |
| 05.03.2024 | 33,90 | 34,48 | 33,43 | 34,27 | 0,93% | - |
| 04.03.2024 | 34,07 | 34,53 | 33,20 | 33,96 | -0,50% | - |
| 01.03.2024 | 34,86 | 34,87 | 33,85 | 34,13 | -0,86% | 98,00 |
| 29.02.2024 | 35,12 | 35,75 | 34,19 | 34,42 | -2,06% | - |
| 28.02.2024 | 35,53 | 35,71 | 34,93 | 35,15 | -1,46% | - |
| 27.02.2024 | 34,73 | 35,95 | 34,62 | 35,67 | 2,66% | - |
| 26.02.2024 | 35,67 | 36,07 | 34,52 | 34,74 | -2,72% | - |
| 23.02.2024 | 36,42 | 36,43 | 35,38 | 35,71 | -1,91% | - |
| 22.02.2024 | 36,21 | 37,61 | 35,91 | 36,41 | 0,50% | - |
| 21.02.2024 | 35,99 | 36,43 | 35,31 | 36,23 | 0,60% | - |
| 20.02.2024 | 34,65 | 36,82 | 34,64 | 36,01 | 3,76% | - |
| 19.02.2024 | 34,73 | 34,78 | 34,70 | 34,71 | -0,30% | - |
| 16.02.2024 | 35,03 | 35,43 | 34,01 | 34,81 | -0,70% | - |
| 15.02.2024 | 34,82 | 35,46 | 34,61 | 35,06 | 0,82% | - |
| 14.02.2024 | 34,11 | 35,01 | 34,11 | 34,77 | 1,79% | - |
| 13.02.2024 | 34,61 | 34,72 | 33,57 | 34,16 | -1,40% | - |
| 12.02.2024 | 34,46 | 35,11 | 32,91 | 34,65 | 0,48% | - |
| 09.02.2024 | 33,83 | 34,69 | 33,58 | 34,48 | 1,74% | - |
| 08.02.2024 | 33,14 | 34,06 | 32,66 | 33,89 | 2,51% | - |
| 07.02.2024 | 33,46 | 33,78 | 32,88 | 33,06 | -1,18% | - |
| 06.02.2024 | 32,80 | 34,09 | 32,64 | 33,46 | 1,90% | - |
| 05.02.2024 | 33,44 | 33,63 | 32,60 | 32,83 | -1,97% | - |
| 02.02.2024 | 33,36 | 34,07 | 33,16 | 33,49 | 0,42% | - |
| 01.02.2024 | 33,23 | 33,82 | 32,43 | 33,35 | 0,60% | - |
| 31.01.2024 | 33,94 | 34,01 | 32,90 | 33,15 | -2,02% | - |
| 30.01.2024 | 34,36 | 34,54 | 33,70 | 33,84 | -1,56% | - |
| 29.01.2024 | 33,80 | 34,54 | 33,25 | 34,37 | 1,43% | - |
| 26.01.2024 | 34,28 | 34,71 | 33,60 | 33,89 | -1,84% | - |
| 25.01.2024 | 32,98 | 35,08 | 32,91 | 34,52 | 4,80% | - |
| 24.01.2024 | 33,27 | 33,45 | 32,51 | 32,94 | -0,24% | - |
| 23.01.2024 | 32,41 | 33,91 | 32,41 | 33,02 | 3,19% | - |
| 22.01.2024 | 31,94 | 32,82 | 31,82 | 32,00 | 0,03% | - |
| 19.01.2024 | 32,06 | 32,43 | 31,26 | 31,99 | -0,54% | - |
| 18.01.2024 | 30,82 | 32,28 | 30,71 | 32,17 | 4,16% | - |
| 17.01.2024 | 31,58 | 31,80 | 30,43 | 30,88 | -2,46% | - |
| 16.01.2024 | 31,94 | 32,09 | 30,93 | 31,66 | -0,86% | - |
| 15.01.2024 | 32,09 | 32,10 | 31,86 | 31,94 | -0,58% | - |
| 12.01.2024 | 33,63 | 33,89 | 31,24 | 32,12 | -4,76% | - |
| 11.01.2024 | 33,75 | 34,19 | 33,13 | 33,73 | -0,21% | - |
| 10.01.2024 | 33,87 | 34,22 | 33,33 | 33,80 | -1,63% | - |
| 09.01.2024 | 34,38 | 35,47 | 34,00 | 34,36 | -0,61% | - |
| 08.01.2024 | 33,08 | 34,90 | 32,38 | 34,57 | -0,33% | - |
| 05.01.2024 | 33,67 | 34,96 | 33,28 | 34,68 | 3,15% | - |
| 04.01.2024 | 33,44 | 34,16 | 33,24 | 33,62 | 0,85% | - |
| 03.01.2024 | 34,96 | 35,03 | 33,11 | 33,34 | -4,83% | - |
| 02.01.2024 | 35,43 | 35,97 | 34,80 | 35,03 | -2,96% | - |
| 29.12.2023 | 36,08 | 36,15 | 36,00 | 36,10 | 0,01% | - |
| 28.12.2023 | 35,69 | 36,29 | 35,21 | 36,09 | 1,05% | - |
| 27.12.2023 | 36,44 | 36,53 | 35,52 | 35,72 | -3,30% | - |
| 22.12.2023 | 36,70 | 37,44 | 36,50 | 36,94 | 0,12% | - |
| 21.12.2023 | 36,77 | 37,54 | 36,58 | 36,89 | 0,59% | - |
| 20.12.2023 | 36,59 | 37,65 | 36,19 | 36,68 | 0,18% | - |
| 19.12.2023 | 35,89 | 37,13 | 35,71 | 36,61 | 1,92% | - |
| 18.12.2023 | 35,75 | 36,35 | 34,67 | 35,92 | 0,60% | - |
| 15.12.2023 | 35,68 | 36,10 | 35,05 | 35,71 | 0,21% | - |
| 14.12.2023 | 35,49 | 36,04 | 34,75 | 35,63 | 0,34% | - |
| 13.12.2023 | 34,53 | 35,67 | 33,42 | 35,51 | 2,73% | 100,00 |
| 12.12.2023 | 33,17 | 35,11 | 33,06 | 34,57 | 4,06% | - |
| 11.12.2023 | 33,16 | 33,70 | 32,53 | 33,22 | 0,50% | - |
| 08.12.2023 | 33,35 | 33,66 | 32,81 | 33,05 | -0,80% | - |
| 07.12.2023 | 33,31 | 33,81 | 32,25 | 33,32 | -2,53% | - |
| 06.12.2023 | 32,51 | 34,68 | 32,51 | 34,18 | 3,73% | 1.200,00 |
| 05.12.2023 | 31,47 | 33,41 | 31,46 | 32,95 | 4,75% | - |
| 04.12.2023 | 33,50 | 33,97 | 29,50 | 31,46 | -13,87% | 230,00 |
| 01.12.2023 | 34,70 | 36,80 | 34,69 | 36,52 | 5,11% | - |
| 30.11.2023 | 34,31 | 35,03 | 34,01 | 34,75 | 1,53% | - |
| 29.11.2023 | 33,56 | 34,52 | 33,55 | 34,22 | 2,03% | - |
| 28.11.2023 | 33,73 | 33,78 | 32,95 | 33,54 | -0,27% | - |
| 27.11.2023 | 33,80 | 34,20 | 33,35 | 33,63 | -1,33% | - |
| 24.11.2023 | 33,80 | 34,28 | 33,52 | 34,09 | 0,59% | - |