Börse:
54,825$
-0,75%
Echtzeit-Aktienkurs Alaska Air Group Inc.
Bid:
54,595$
Ask:
55,056$
Aktienkurse zur Alaska Air Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.08.2021 | 56,14 | 56,96 | 54,79 | 55,24 | -3,41% | 2.127.444,00 |
| 03.08.2021 | 56,74 | 57,20 | 55,20 | 57,19 | 0,85% | 1.833.551,00 |
| 02.08.2021 | 58,21 | 59,73 | 56,62 | 56,71 | -2,27% | 2.440.296,00 |
| 30.07.2021 | 58,12 | 59,42 | 57,70 | 58,03 | -1,39% | 2.072.561,00 |
| 29.07.2021 | 60,29 | 60,50 | 58,82 | 58,85 | -1,36% | 1.423.412,00 |
| 28.07.2021 | 59,90 | 60,20 | 58,32 | 59,66 | 0,57% | 1.586.244,00 |
| 27.07.2021 | 60,34 | 60,49 | 59,08 | 59,32 | -2,05% | 1.552.476,00 |
| 26.07.2021 | 58,26 | 60,66 | 58,26 | 60,56 | 3,97% | 2.326.877,00 |
| 23.07.2021 | 58,86 | 59,48 | 57,74 | 58,25 | 0,47% | 1.920.049,00 |
| 22.07.2021 | 56,86 | 58,98 | 55,40 | 57,98 | 0,68% | 4.907.429,00 |
| 21.07.2021 | 56,33 | 58,22 | 56,26 | 57,59 | 3,80% | 2.659.063,00 |
| 20.07.2021 | 52,82 | 55,91 | 52,58 | 55,48 | 5,02% | 2.404.441,00 |
| 19.07.2021 | 52,84 | 53,71 | 51,75 | 52,83 | -3,28% | 3.103.912,00 |
| 16.07.2021 | 57,50 | 57,62 | 54,36 | 54,62 | -4,02% | 2.810.241,00 |
| 15.07.2021 | 57,09 | 58,00 | 56,01 | 56,91 | -1,11% | 1.938.990,00 |
| 14.07.2021 | 58,50 | 59,39 | 57,21 | 57,55 | -0,12% | 1.533.673,00 |
| 13.07.2021 | 59,03 | 59,11 | 57,47 | 57,62 | -3,44% | 1.810.329,00 |
| 12.07.2021 | 58,82 | 59,80 | 58,07 | 59,67 | 0,49% | 1.297.405,00 |
| 09.07.2021 | 58,65 | 59,59 | 58,27 | 59,38 | 2,77% | 1.213.538,00 |
| 08.07.2021 | 56,50 | 58,73 | 55,93 | 57,78 | 0,28% | 1.830.939,00 |
| 07.07.2021 | 58,99 | 59,63 | 57,22 | 57,62 | -2,65% | 2.208.002,00 |
| 06.07.2021 | 60,74 | 61,09 | 58,94 | 59,19 | -2,50% | 1.452.387,00 |
| 02.07.2021 | 61,69 | 61,75 | 60,41 | 60,71 | -1,17% | 1.196.652,00 |
| 01.07.2021 | 60,86 | 61,55 | 60,46 | 61,43 | 1,86% | 2.243.692,00 |
| 30.06.2021 | 60,01 | 60,62 | 59,83 | 60,31 | 0,30% | 4.112.675,00 |
| 29.06.2021 | 61,27 | 61,63 | 59,85 | 60,13 | -2,15% | 3.913.800,00 |
| 28.06.2021 | 62,45 | 62,69 | 60,52 | 61,45 | -2,88% | 2.038.669,00 |
| 25.06.2021 | 63,42 | 63,71 | 62,91 | 63,27 | -0,44% | 1.693.696,00 |
| 24.06.2021 | 64,19 | 64,40 | 63,06 | 63,55 | -0,36% | 1.281.793,00 |
| 23.06.2021 | 64,30 | 64,49 | 63,74 | 63,78 | -0,67% | 1.495.327,00 |
| 22.06.2021 | 64,61 | 64,97 | 63,10 | 64,21 | -1,25% | 1.818.020,00 |
| 21.06.2021 | 63,79 | 65,16 | 63,60 | 65,02 | 2,70% | 1.516.920,00 |
| 18.06.2021 | 62,43 | 64,13 | 62,01 | 63,31 | 1,07% | 3.381.611,00 |
| 17.06.2021 | 64,18 | 64,51 | 61,88 | 62,64 | -2,02% | 1.720.226,00 |
| 16.06.2021 | 64,40 | 64,91 | 63,62 | 63,93 | -0,62% | 1.306.769,00 |
| 15.06.2021 | 64,71 | 64,94 | 63,54 | 64,33 | -0,19% | 1.720.903,00 |
| 14.06.2021 | 65,12 | 65,75 | 64,27 | 64,45 | -1,57% | 1.942.842,00 |
| 11.06.2021 | 64,86 | 65,83 | 63,43 | 65,48 | 0,89% | 2.844.159,00 |
| 10.06.2021 | 67,01 | 67,01 | 64,76 | 64,90 | -1,10% | 1.491.770,00 |
| 09.06.2021 | 66,60 | 66,66 | 65,50 | 65,62 | -1,03% | 1.010.359,00 |
| 08.06.2021 | 66,00 | 66,94 | 65,17 | 66,30 | 1,13% | 1.272.366,00 |
| 07.06.2021 | 65,91 | 66,39 | 65,26 | 65,56 | 0,17% | 1.094.017,00 |
| 04.06.2021 | 65,78 | 66,17 | 64,82 | 65,45 | -0,02% | 1.267.524,00 |
| 03.06.2021 | 66,83 | 67,34 | 65,33 | 65,46 | -3,51% | 2.206.519,00 |
| 02.06.2021 | 69,84 | 69,85 | 67,54 | 67,84 | -2,44% | 1.876.062,00 |
| 01.06.2021 | 69,93 | 70,90 | 68,91 | 69,54 | 0,49% | 1.557.047,00 |
| 28.05.2021 | 70,35 | 70,38 | 68,95 | 69,20 | -1,75% | 1.159.143,00 |
| 27.05.2021 | 70,14 | 70,61 | 69,39 | 70,43 | 1,13% | 856.437,00 |
| 26.05.2021 | 68,77 | 69,95 | 68,63 | 69,64 | 2,04% | 1.143.735,00 |
| 25.05.2021 | 68,96 | 70,30 | 68,10 | 68,25 | -1,44% | 1.780.981,00 |
| 24.05.2021 | 68,43 | 69,36 | 67,75 | 69,25 | 1,73% | 794.367,00 |
| 21.05.2021 | 68,88 | 69,30 | 68,00 | 68,07 | -0,53% | 1.083.490,00 |
| 20.05.2021 | 69,88 | 69,88 | 67,53 | 68,43 | -1,30% | 834.450,00 |
| 19.05.2021 | 69,29 | 69,77 | 67,90 | 69,33 | -1,37% | 953.222,00 |
| 18.05.2021 | 72,00 | 72,92 | 70,29 | 70,29 | -1,93% | 1.457.208,00 |
| 17.05.2021 | 69,20 | 71,87 | 68,53 | 71,67 | 2,62% | 2.057.876,00 |
| 14.05.2021 | 68,08 | 70,25 | 68,08 | 69,84 | 3,99% | 1.454.250,00 |
| 13.05.2021 | 65,40 | 67,66 | 65,25 | 67,16 | 3,69% | 1.593.391,00 |
| 12.05.2021 | 65,23 | 66,49 | 64,55 | 64,77 | -1,17% | 1.809.391,00 |
| 11.05.2021 | 65,30 | 66,05 | 63,64 | 65,54 | -2,31% | 1.279.848,00 |
| 10.05.2021 | 68,00 | 68,53 | 67,03 | 67,09 | -1,19% | 814.309,00 |
| 07.05.2021 | 66,50 | 68,57 | 66,50 | 67,90 | 1,28% | 829.281,00 |
| 06.05.2021 | 67,02 | 67,40 | 65,78 | 67,04 | 0,19% | 1.014.725,00 |
| 05.05.2021 | 65,98 | 67,80 | 65,98 | 66,91 | 0,53% | 760.966,00 |
| 04.05.2021 | 68,12 | 68,89 | 65,87 | 66,56 | -3,10% | 1.887.800,00 |
| 03.05.2021 | 69,46 | 69,80 | 68,05 | 68,69 | -0,65% | 1.186.212,00 |
| 30.04.2021 | 67,96 | 69,72 | 67,85 | 69,14 | 0,83% | 1.616.287,00 |
| 29.04.2021 | 69,27 | 69,51 | 68,19 | 68,57 | -0,12% | 889.395,00 |
| 28.04.2021 | 68,86 | 69,00 | 68,05 | 68,65 | -0,62% | 1.023.244,00 |
| 27.04.2021 | 69,00 | 69,72 | 68,49 | 69,08 | -0,58% | 838.334,00 |
| 26.04.2021 | 70,40 | 70,95 | 68,71 | 69,48 | 0,39% | 1.824.171,00 |
| 23.04.2021 | 67,55 | 69,55 | 67,20 | 69,21 | 3,36% | 1.187.507,00 |
| 22.04.2021 | 70,00 | 70,24 | 66,96 | 66,96 | -2,72% | 2.410.551,00 |
| 21.04.2021 | 66,50 | 68,83 | 64,81 | 68,83 | 2,88% | 1.668.893,00 |
| 20.04.2021 | 67,89 | 68,03 | 65,44 | 66,90 | -2,72% | 1.749.793,00 |
| 19.04.2021 | 69,00 | 69,18 | 67,88 | 68,77 | -0,81% | 1.286.433,00 |
| 16.04.2021 | 69,70 | 70,55 | 68,69 | 69,33 | -0,14% | 1.465.869,00 |
| 15.04.2021 | 71,51 | 71,66 | 68,47 | 69,43 | -1,62% | 1.750.567,00 |
| 14.04.2021 | 71,59 | 72,40 | 70,41 | 70,57 | 0,50% | 1.550.273,00 |
| 13.04.2021 | 70,52 | 70,83 | 67,76 | 70,22 | -1,51% | 3.012.551,00 |
| 12.04.2021 | 72,00 | 72,47 | 70,66 | 71,30 | -1,83% | 1.024.923,00 |
| 09.04.2021 | 72,70 | 72,95 | 71,59 | 72,63 | -0,08% | 909.526,00 |
| 08.04.2021 | 71,78 | 72,95 | 70,36 | 72,69 | 0,46% | 1.278.563,00 |
| 07.04.2021 | 73,70 | 74,25 | 71,72 | 72,36 | -1,87% | 1.246.893,00 |
| 06.04.2021 | 72,44 | 73,90 | 71,85 | 73,74 | 3,73% | 2.764.155,00 |
| 05.04.2021 | 70,74 | 72,75 | 70,49 | 71,09 | 2,30% | 1.427.323,00 |
| 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% | 1.184.432,00 |
| 30.03.2021 | 68,01 | 70,34 | 67,75 | 69,94 | 3,61% | 1.602.132,00 |
| 29.03.2021 | 68,65 | 68,83 | 66,35 | 67,50 | -1,20% | 1.478.934,00 |
| 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 |