Börse:
53,651$
Echtzeit-Aktienkurs Alaska Air Group Inc.
Bid:
53,392$
Ask:
53,909$
Aktienkurse zur Alaska Air Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 55,53 | 56,18 | 53,57 | 53,65 | -3,19% | 2.046.607,00 |
| 14.01.2021 | 52,51 | 56,14 | 52,32 | 55,42 | 6,89% | 3.162.281,00 |
| 13.01.2021 | 51,46 | 52,37 | 50,63 | 51,85 | 0,31% | 1.564.711,00 |
| 12.01.2021 | 50,43 | 51,90 | 50,14 | 51,69 | 3,20% | 1.461.348,00 |
| 11.01.2021 | 50,24 | 50,75 | 49,72 | 50,09 | -1,75% | - |
| 08.01.2021 | 51,79 | 51,93 | 50,48 | 50,98 | -0,66% | 1.042.147,00 |
| 07.01.2021 | 51,72 | 52,46 | 51,28 | 51,32 | -0,39% | 1.197.546,00 |
| 06.01.2021 | 49,85 | 52,12 | 49,52 | 51,52 | 3,33% | 1.996.858,00 |
| 05.01.2021 | 48,84 | 50,69 | 48,79 | 49,86 | 1,20% | 1.610.132,00 |
| 04.01.2021 | 52,32 | 52,34 | 48,81 | 49,27 | -5,25% | - |
| 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% | 1.236.494,00 |
| 29.12.2020 | 52,98 | 53,14 | 51,78 | 52,03 | -1,05% | 907.465,00 |
| 28.12.2020 | 52,95 | 53,76 | 52,41 | 52,58 | 0,63% | 1.292.585,00 |
| 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% | 2.136.723,00 |
| 22.12.2020 | 50,71 | 50,76 | 49,70 | 50,35 | 0,27% | 1.760.331,00 |
| 21.12.2020 | 48,93 | 50,65 | 48,31 | 50,22 | -0,27% | - |
| 18.12.2020 | 49,74 | 50,63 | 49,60 | 50,35 | 0,36% | 2.831.501,00 |
| 17.12.2020 | 50,23 | 50,25 | 49,05 | 50,17 | 0,84% | 1.574.116,00 |
| 16.12.2020 | 49,83 | 50,06 | 49,05 | 49,75 | -1,15% | 1.410.470,00 |
| 15.12.2020 | 49,34 | 50,57 | 48,29 | 50,33 | 2,86% | 1.625.037,00 |
| 14.12.2020 | 50,84 | 51,00 | 48,54 | 48,93 | -1,90% | 2.093.766,00 |
| 11.12.2020 | 51,18 | 51,42 | 48,91 | 49,88 | -2,75% | 1.867.284,00 |
| 10.12.2020 | 49,14 | 51,37 | 49,10 | 51,29 | 1,85% | 1.325.607,00 |
| 09.12.2020 | 51,45 | 51,85 | 49,58 | 50,36 | -1,20% | 1.571.336,00 |
| 08.12.2020 | 50,51 | 51,76 | 50,16 | 50,97 | -0,08% | 1.808.924,00 |
| 07.12.2020 | 52,64 | 52,94 | 50,80 | 51,01 | -3,65% | 2.689.021,00 |
| 04.12.2020 | 54,05 | 54,96 | 52,34 | 52,94 | -0,13% | 2.099.152,00 |
| 03.12.2020 | 52,18 | 54,63 | 52,06 | 53,01 | 3,35% | 2.621.363,00 |
| 02.12.2020 | 50,19 | 51,49 | 49,91 | 51,29 | 0,55% | 1.817.913,00 |
| 01.12.2020 | 51,81 | 52,46 | 51,00 | 51,01 | 0,08% | - |
| 30.11.2020 | 52,00 | 52,00 | 49,62 | 50,97 | -1,13% | 1.959.314,00 |
| 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% | 3.332.829,00 |
| 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 |
| 16.11.2020 | 47,48 | 47,66 | 45,28 | 47,16 | 5,60% | 3.729.731,00 |
| 13.11.2020 | 43,11 | 44,87 | 42,78 | 44,66 | 5,31% | 1.923.177,00 |
| 12.11.2020 | 43,05 | 44,27 | 41,90 | 42,41 | -4,35% | 2.480.016,00 |
| 11.11.2020 | 45,20 | 45,41 | 43,68 | 44,34 | -2,59% | 2.186.396,00 |
| 10.11.2020 | 45,90 | 46,65 | 44,20 | 45,52 | -0,85% | 3.642.671,00 |
| 09.11.2020 | 44,74 | 46,28 | 43,45 | 45,91 | 19,99% | 7.015.144,00 |
| 06.11.2020 | 38,90 | 38,94 | 37,76 | 38,26 | -2,35% | 1.339.957,00 |
| 05.11.2020 | 38,23 | 39,55 | 38,10 | 39,18 | 3,65% | 1.477.026,00 |
| 04.11.2020 | 37,73 | 39,28 | 36,90 | 37,80 | -1,97% | 2.425.687,00 |
| 03.11.2020 | 39,37 | 39,71 | 38,22 | 38,56 | 0,76% | 2.132.220,00 |
| 02.11.2020 | 38,22 | 38,43 | 36,82 | 38,27 | 1,00% | 1.722.949,00 |
| 30.10.2020 | 36,55 | 37,95 | 36,26 | 37,89 | 3,02% | 2.886.606,00 |
| 29.10.2020 | 35,61 | 37,09 | 35,52 | 36,78 | 3,00% | 1.971.019,00 |
| 28.10.2020 | 36,50 | 36,77 | 35,06 | 35,71 | -4,70% | 1.862.338,00 |
| 27.10.2020 | 38,31 | 38,56 | 37,29 | 37,47 | -2,88% | 1.757.648,00 |
| 26.10.2020 | 40,88 | 41,12 | 37,93 | 38,58 | -7,19% | 2.755.403,00 |
| 23.10.2020 | 40,63 | 41,73 | 39,83 | 41,57 | 2,41% | 1.974.574,00 |
| 22.10.2020 | 39,15 | 41,32 | 38,90 | 40,59 | 2,27% | 2.675.840,00 |
| 21.10.2020 | 39,69 | 40,05 | 38,95 | 39,69 | -0,60% | 1.722.446,00 |
| 20.10.2020 | 40,33 | 40,78 | 39,69 | 39,93 | 0,88% | 1.678.243,00 |
| 19.10.2020 | 39,61 | 40,86 | 39,36 | 39,58 | 0,58% | 2.153.458,00 |
| 16.10.2020 | 38,18 | 39,75 | 38,06 | 39,35 | 3,47% | 2.457.612,00 |
| 15.10.2020 | 38,02 | 38,20 | 37,33 | 38,03 | -1,35% | 1.818.640,00 |
| 14.10.2020 | 38,09 | 39,35 | 38,09 | 38,55 | 1,45% | 2.197.121,00 |
| 13.10.2020 | 38,22 | 38,65 | 37,81 | 38,00 | -1,07% | 1.941.010,00 |
| 12.10.2020 | 38,32 | 38,59 | 37,82 | 38,41 | -0,72% | 2.139.617,00 |
| 09.10.2020 | 38,23 | 39,10 | 37,92 | 38,69 | 0,16% | 2.633.481,00 |
| 08.10.2020 | 37,73 | 39,46 | 37,62 | 38,63 | 4,35% | 3.650.595,00 |
| 07.10.2020 | 37,21 | 37,64 | 36,80 | 37,02 | 2,58% | 2.102.897,00 |
| 06.10.2020 | 38,22 | 38,44 | 36,06 | 36,09 | -3,94% | 2.041.000,00 |
| 05.10.2020 | 37,92 | 38,00 | 36,87 | 37,57 | 0,13% | 1.987.466,00 |
| 02.10.2020 | 35,60 | 38,15 | 35,31 | 37,52 | 1,65% | 3.904.407,00 |
| 01.10.2020 | 37,09 | 37,21 | 36,23 | 36,91 | 0,76% | 1.858.682,00 |
| 30.09.2020 | 37,59 | 38,27 | 36,48 | 36,63 | -0,11% | 1.922.303,00 |
| 29.09.2020 | 37,40 | 37,42 | 36,29 | 36,67 | -2,32% | 1.747.948,00 |
| 28.09.2020 | 37,59 | 38,26 | 36,74 | 37,54 | 2,29% | 2.922.841,00 |
| 25.09.2020 | 35,49 | 36,90 | 35,40 | 36,70 | 2,80% | 1.767.638,00 |
| 24.09.2020 | 36,54 | 36,59 | 34,83 | 35,70 | -3,15% | 3.326.039,00 |
| 23.09.2020 | 38,35 | 38,84 | 36,81 | 36,86 | -2,69% | 2.097.352,00 |
| 22.09.2020 | 37,85 | 38,47 | 37,52 | 37,88 | 0,64% | 1.852.960,00 |
| 21.09.2020 | 39,36 | 39,80 | 37,54 | 37,64 | -8,28% | 2.862.476,00 |
| 18.09.2020 | 41,62 | 41,90 | 40,44 | 41,04 | -2,63% | 3.010.778,00 |
| 17.09.2020 | 42,49 | 43,56 | 41,93 | 42,15 | -2,25% | 1.743.626,00 |
| 16.09.2020 | 42,13 | 43,94 | 41,57 | 43,12 | 2,23% | 2.408.227,00 |
| 15.09.2020 | 41,69 | 42,47 | 41,40 | 42,18 | 1,61% | 1.725.148,00 |
| 14.09.2020 | 40,80 | 41,63 | 40,44 | 41,51 | 2,93% | 1.966.751,00 |
| 11.09.2020 | 40,76 | 40,88 | 39,77 | 40,33 | -1,37% | 2.445.900,00 |
| 10.09.2020 | 41,29 | 41,67 | 40,81 | 40,89 | 0,54% | 2.018.868,00 |
| 09.09.2020 | 40,70 | 41,27 | 39,68 | 40,67 | -2,24% | 2.248.685,00 |
| 08.09.2020 | 40,17 | 42,57 | 40,06 | 41,60 | 1,91% | 2.914.999,00 |
| 04.09.2020 | 41,32 | 41,82 | 39,38 | 40,82 | 1,06% | 3.242.221,00 |
| 03.09.2020 | 41,03 | 42,39 | 39,26 | 40,39 | -0,20% | 3.143.512,00 |
| 02.09.2020 | 39,23 | 40,56 | 38,77 | 40,47 | 3,37% | 2.375.637,00 |
| 01.09.2020 | 38,10 | 40,06 | 37,82 | 39,15 | 0,51% | 2.282.826,00 |
| 31.08.2020 | 40,40 | 40,65 | 38,90 | 38,95 | -4,37% | 2.831.386,00 |
| 28.08.2020 | 39,05 | 40,74 | 38,56 | 40,73 | 5,79% | 3.823.804,00 |
| 27.08.2020 | 37,90 | 39,43 | 37,69 | 38,50 | 4,93% | 3.452.599,00 |
| 26.08.2020 | 37,52 | 37,71 | 36,60 | 36,69 | -2,70% | 1.617.025,00 |
| 25.08.2020 | 38,18 | 38,48 | 36,75 | 37,71 | 0,51% | 2.345.152,00 |