Börse:
68,794$
-3,52%
Echtzeit-Aktienkurs Alaska Air Group Inc.
Bid:
68,654$
Ask:
68,933$
Aktienkurse zur Alaska Air Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.04.2021 | 70,72 | 70,72 | 67,93 | 68,83 | -3,47% | - |
| 12.04.2021 | 72,00 | 72,47 | 70,66 | 71,30 | -1,83% | 1.018.104,00 |
| 09.04.2021 | 72,70 | 72,95 | 71,59 | 72,63 | -0,08% | 903.168,00 |
| 08.04.2021 | 71,78 | 72,95 | 70,36 | 72,69 | 0,46% | 1.273.007,00 |
| 07.04.2021 | 73,70 | 74,25 | 71,72 | 72,36 | -1,87% | 1.187.233,00 |
| 06.04.2021 | 72,44 | 73,90 | 71,85 | 73,74 | 3,73% | 2.758.942,00 |
| 05.04.2021 | 70,74 | 72,75 | 70,49 | 71,09 | 2,30% | 1.415.051,00 |
| 01.04.2021 | 69,67 | 70,44 | 68,95 | 69,49 | 0,40% | 810.336,00 |
| 31.03.2021 | 70,02 | 70,05 | 68,57 | 69,21 | -1,04% | 1.138.279,00 |
| 30.03.2021 | 68,01 | 70,34 | 67,75 | 69,94 | 3,61% | 1.593.590,00 |
| 29.03.2021 | 68,65 | 68,83 | 66,35 | 67,50 | -1,20% | 1.468.382,00 |
| 26.03.2021 | 68,60 | 69,54 | 66,88 | 68,32 | 0,84% | 1.222.252,00 |
| 25.03.2021 | 64,25 | 67,97 | 63,50 | 67,75 | 3,56% | 2.028.088,00 |
| 24.03.2021 | 66,70 | 68,64 | 65,37 | 65,42 | -0,37% | 1.305.171,00 |
| 23.03.2021 | 67,60 | 68,79 | 65,23 | 65,66 | -4,23% | 1.669.811,00 |
| 22.03.2021 | 70,42 | 70,42 | 68,24 | 68,56 | -3,14% | 1.728.588,00 |
| 19.03.2021 | 69,98 | 71,69 | 68,22 | 70,78 | 0,27% | 2.414.319,00 |
| 18.03.2021 | 72,69 | 73,75 | 70,21 | 70,59 | -3,57% | 1.885.840,00 |
| 17.03.2021 | 70,05 | 73,26 | 69,76 | 73,20 | 3,68% | 1.948.885,00 |
| 16.03.2021 | 72,41 | 72,50 | 70,20 | 70,60 | -1,92% | 2.045.530,00 |
| 15.03.2021 | 69,44 | 72,62 | 68,86 | 71,98 | 5,82% | 3.738.049,00 |
| 12.03.2021 | 66,01 | 68,88 | 65,80 | 68,02 | 3,55% | 1.865.640,00 |
| 11.03.2021 | 66,86 | 66,99 | 65,11 | 65,69 | -1,05% | 1.992.724,00 |
| 10.03.2021 | 66,36 | 67,68 | 65,15 | 66,39 | -0,75% | 1.645.236,00 |
| 09.03.2021 | 68,66 | 68,75 | 66,21 | 66,89 | -1,62% | 1.410.307,00 |
| 08.03.2021 | 65,99 | 69,17 | 65,61 | 67,99 | 4,78% | 2.194.688,00 |
| 05.03.2021 | 65,04 | 65,29 | 59,69 | 64,89 | 0,42% | 1.779.939,00 |
| 04.03.2021 | 65,32 | 66,70 | 61,85 | 64,62 | -2,03% | 1.546.670,00 |
| 03.03.2021 | 66,13 | 67,22 | 65,18 | 65,96 | 0,83% | 1.202.414,00 |
| 02.03.2021 | 64,57 | 65,82 | 64,05 | 65,42 | 0,91% | 1.080.364,00 |
| 01.03.2021 | 67,08 | 67,67 | 64,31 | 64,83 | -0,29% | 2.438.377,00 |
| 26.02.2021 | 65,32 | 66,57 | 63,58 | 65,02 | -0,82% | 2.198.274,00 |
| 25.02.2021 | 67,49 | 67,89 | 64,07 | 65,56 | -2,80% | 2.035.146,00 |
| 24.02.2021 | 66,90 | 68,99 | 66,64 | 67,45 | 1,40% | 3.229.545,00 |
| 23.02.2021 | 64,73 | 66,97 | 62,15 | 66,52 | 4,57% | 3.113.296,00 |
| 22.02.2021 | 63,91 | 66,13 | 62,64 | 63,61 | 2,14% | 4.115.860,00 |
| 19.02.2021 | 60,42 | 62,86 | 60,18 | 62,28 | 3,97% | 1.986.487,00 |
| 18.02.2021 | 59,21 | 60,18 | 58,43 | 59,90 | -0,15% | 1.416.254,00 |
| 17.02.2021 | 59,38 | 60,25 | 58,94 | 59,99 | 0,08% | 1.357.743,00 |
| 16.02.2021 | 58,54 | 60,10 | 57,69 | 59,94 | 4,13% | 1.650.693,00 |
| 12.02.2021 | 57,19 | 58,17 | 56,92 | 57,56 | -0,23% | 967.282,00 |
| 11.02.2021 | 57,04 | 57,74 | 56,45 | 57,69 | 0,58% | 1.362.137,00 |
| 10.02.2021 | 56,11 | 57,68 | 55,65 | 57,36 | 2,91% | 1.445.083,00 |
| 09.02.2021 | 56,48 | 56,59 | 55,57 | 55,74 | -2,35% | 1.296.287,00 |
| 08.02.2021 | 54,60 | 57,60 | 54,59 | 57,08 | 5,35% | 1.755.410,00 |
| 05.02.2021 | 54,98 | 55,15 | 54,05 | 54,18 | -0,55% | 1.140.813,00 |
| 04.02.2021 | 52,80 | 54,71 | 52,72 | 54,48 | 3,69% | 1.741.244,00 |
| 03.02.2021 | 51,25 | 52,74 | 50,76 | 52,54 | 3,71% | 1.530.819,00 |
| 02.02.2021 | 50,85 | 51,24 | 50,18 | 50,66 | 1,54% | 2.376.171,00 |
| 01.02.2021 | 49,36 | 50,56 | 48,25 | 49,89 | 2,17% | 2.704.686,00 |
| 29.01.2021 | 50,48 | 50,56 | 48,13 | 48,83 | -3,63% | 2.222.219,00 |
| 28.01.2021 | 50,08 | 51,98 | 50,01 | 50,67 | 3,73% | 2.874.135,00 |
| 27.01.2021 | 50,97 | 51,22 | 48,09 | 48,85 | -5,75% | 3.787.621,00 |
| 26.01.2021 | 53,50 | 53,65 | 51,62 | 51,83 | -2,02% | 2.736.962,00 |
| 25.01.2021 | 54,00 | 54,05 | 51,23 | 52,90 | -2,88% | 2.800.310,00 |
| 22.01.2021 | 54,20 | 54,65 | 53,71 | 54,47 | -0,89% | 936.103,00 |
| 21.01.2021 | 54,86 | 55,64 | 54,16 | 54,96 | -1,52% | 1.334.719,00 |
| 20.01.2021 | 54,99 | 56,10 | 54,66 | 55,81 | 2,01% | 1.151.639,00 |
| 19.01.2021 | 54,47 | 55,12 | 53,42 | 54,71 | 1,98% | 1.194.049,00 |
| 15.01.2021 | 55,53 | 56,18 | 53,57 | 53,65 | -3,19% | 2.052.701,00 |
| 14.01.2021 | 52,51 | 56,14 | 52,32 | 55,42 | 6,89% | 3.174.851,00 |
| 13.01.2021 | 51,46 | 52,37 | 50,63 | 51,85 | 0,31% | 1.652.559,00 |
| 12.01.2021 | 50,43 | 51,90 | 50,14 | 51,69 | 3,07% | 1.958.841,00 |
| 11.01.2021 | 50,10 | 50,85 | 49,60 | 50,15 | -1,63% | 1.955.958,00 |
| 08.01.2021 | 51,79 | 51,93 | 50,48 | 50,98 | -0,66% | 1.043.879,00 |
| 07.01.2021 | 51,72 | 52,46 | 51,28 | 51,32 | -0,39% | 1.228.156,00 |
| 06.01.2021 | 49,85 | 52,12 | 49,52 | 51,52 | 3,33% | 2.014.986,00 |
| 05.01.2021 | 48,84 | 50,69 | 48,79 | 49,86 | 1,26% | 1.645.081,00 |
| 04.01.2021 | 52,17 | 52,19 | 48,81 | 49,24 | -5,31% | 2.218.749,00 |
| 31.12.2020 | 52,61 | 52,62 | 51,87 | 52,00 | -1,70% | 1.131.695,00 |
| 30.12.2020 | 52,00 | 53,03 | 51,98 | 52,90 | 1,67% | 1.243.087,00 |
| 29.12.2020 | 52,98 | 53,14 | 51,78 | 52,03 | -1,05% | 913.089,00 |
| 28.12.2020 | 52,95 | 53,76 | 52,41 | 52,58 | 0,63% | 1.307.894,00 |
| 24.12.2020 | 52,25 | 52,56 | 51,12 | 52,25 | 0,79% | 814.791,00 |
| 23.12.2020 | 50,63 | 52,72 | 50,61 | 51,84 | 2,96% | 2.143.694,00 |
| 22.12.2020 | 50,71 | 50,76 | 49,70 | 50,35 | 0,26% | 1.795.245,00 |
| 21.12.2020 | 48,91 | 50,67 | 48,27 | 50,22 | -0,26% | 2.142.108,00 |
| 18.12.2020 | 49,74 | 50,63 | 49,60 | 50,35 | 0,36% | 2.931.493,00 |
| 17.12.2020 | 50,23 | 50,25 | 49,05 | 50,17 | 0,84% | 1.582.433,00 |
| 16.12.2020 | 49,83 | 50,06 | 49,05 | 49,75 | -1,15% | 1.485.904,00 |
| 15.12.2020 | 49,34 | 50,57 | 48,29 | 50,33 | 2,86% | 1.627.649,00 |
| 14.12.2020 | 50,84 | 51,00 | 48,54 | 48,93 | -1,90% | 2.158.302,00 |
| 11.12.2020 | 51,18 | 51,42 | 48,91 | 49,88 | -2,75% | 1.964.881,00 |
| 10.12.2020 | 49,14 | 51,37 | 49,10 | 51,29 | 1,85% | 1.335.476,00 |
| 09.12.2020 | 51,45 | 51,85 | 49,58 | 50,36 | -1,20% | 1.627.788,00 |
| 08.12.2020 | 50,51 | 51,76 | 50,16 | 50,97 | -0,08% | 1.814.054,00 |
| 07.12.2020 | 52,64 | 52,94 | 50,80 | 51,01 | -3,65% | 2.707.113,00 |
| 04.12.2020 | 54,05 | 54,96 | 52,34 | 52,94 | -0,13% | 2.113.589,00 |
| 03.12.2020 | 52,18 | 54,63 | 52,06 | 53,01 | 3,35% | 2.647.076,00 |
| 02.12.2020 | 50,19 | 51,49 | 49,91 | 51,29 | 0,69% | 1.824.267,00 |
| 01.12.2020 | 51,77 | 52,57 | 50,92 | 50,94 | -0,06% | 1.430.307,00 |
| 30.11.2020 | 52,00 | 52,00 | 49,62 | 50,97 | -1,13% | 2.022.624,00 |
| 27.11.2020 | 52,46 | 53,42 | 51,39 | 51,55 | -1,75% | 1.337.626,00 |
| 25.11.2020 | 51,94 | 52,74 | 50,82 | 52,47 | 0,19% | 1.661.446,00 |
| 24.11.2020 | 51,42 | 52,75 | 50,26 | 52,37 | 5,33% | 3.315.911,00 |
| 23.11.2020 | 48,40 | 49,97 | 48,18 | 49,72 | 4,19% | 1.887.379,00 |
| 20.11.2020 | 48,23 | 48,26 | 46,63 | 47,72 | -1,59% | 1.929.069,00 |
| 19.11.2020 | 47,36 | 48,54 | 47,01 | 48,49 | 1,61% | 1.647.098,00 |
| 18.11.2020 | 48,50 | 49,71 | 47,60 | 47,72 | 0,55% | 1.985.256,00 |
| 17.11.2020 | 46,34 | 48,05 | 46,00 | 47,46 | 0,64% | 1.802.439,00 |