Börse:
49,521$
6,98%
Echtzeit-Aktienkurs Alaska Air Group
Bid:
49,404$
Ask:
49,637$
Aktienkurse zur Alaska Air Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2021 | 47,00 | 49,85 | 46,80 | 49,52 | 6,98% | 2.205.763,00 |
| 01.12.2021 | 49,96 | 50,22 | 46,26 | 46,29 | -4,69% | 2.594.870,00 |
| 30.11.2021 | 48,50 | 49,13 | 47,56 | 48,57 | -1,78% | 2.259.061,00 |
| 29.11.2021 | 50,19 | 50,98 | 48,76 | 49,45 | 0,00% | 2.660.127,00 |
| 26.11.2021 | 50,00 | 50,07 | 47,38 | 49,45 | -6,54% | 3.092.198,00 |
| 24.11.2021 | 52,24 | 53,65 | 51,96 | 52,91 | 0,34% | 1.524.966,00 |
| 23.11.2021 | 53,68 | 54,09 | 52,47 | 52,73 | -0,66% | 1.221.146,00 |
| 22.11.2021 | 53,23 | 53,88 | 52,48 | 53,08 | 0,64% | 1.918.941,00 |
| 19.11.2021 | 51,90 | 52,84 | 50,98 | 52,74 | 0,38% | 3.461.973,00 |
| 18.11.2021 | 53,64 | 53,75 | 52,04 | 52,54 | -1,87% | 1.805.660,00 |
| 17.11.2021 | 53,70 | 54,06 | 52,95 | 53,54 | -0,65% | 1.289.014,00 |
| 16.11.2021 | 55,44 | 55,55 | 53,56 | 53,89 | -3,20% | 2.343.875,00 |
| 15.11.2021 | 56,05 | 56,40 | 55,38 | 55,67 | 0,04% | 1.222.770,00 |
| 12.11.2021 | 56,82 | 57,13 | 55,05 | 55,65 | -2,04% | 2.387.292,00 |
| 11.11.2021 | 57,52 | 57,72 | 56,74 | 56,81 | -1,27% | 807.031,00 |
| 10.11.2021 | 58,19 | 58,82 | 57,26 | 57,54 | -2,19% | 1.321.690,00 |
| 09.11.2021 | 58,82 | 59,20 | 57,96 | 58,83 | -0,08% | 1.510.521,00 |
| 08.11.2021 | 59,68 | 60,12 | 58,64 | 58,88 | -0,79% | 1.935.881,00 |
| 05.11.2021 | 58,55 | 59,73 | 58,13 | 59,35 | 6,50% | 2.460.025,00 |
| 04.11.2021 | 56,17 | 56,40 | 55,26 | 55,73 | -0,36% | 1.215.246,00 |
| 03.11.2021 | 54,16 | 55,99 | 53,96 | 55,93 | 2,72% | 1.690.654,00 |
| 02.11.2021 | 54,51 | 54,62 | 53,61 | 54,45 | -0,48% | 1.400.699,00 |
| 01.11.2021 | 53,02 | 54,74 | 52,60 | 54,71 | 3,62% | 1.755.228,00 |
| 29.10.2021 | 52,91 | 53,50 | 52,20 | 52,80 | -0,11% | 1.681.721,00 |
| 28.10.2021 | 52,79 | 53,44 | 52,62 | 52,86 | 0,28% | 1.527.871,00 |
| 27.10.2021 | 54,37 | 54,47 | 52,69 | 52,71 | -2,87% | 1.550.290,00 |
| 26.10.2021 | 54,81 | 55,30 | 54,04 | 54,27 | 0,61% | 1.588.325,00 |
| 25.10.2021 | 53,70 | 54,63 | 53,40 | 53,94 | 0,24% | 1.842.600,00 |
| 22.10.2021 | 55,24 | 55,66 | 53,64 | 53,81 | -4,25% | 3.087.146,00 |
| 21.10.2021 | 57,48 | 58,00 | 55,89 | 56,20 | -1,83% | 2.741.788,00 |
| 20.10.2021 | 57,01 | 57,86 | 56,23 | 57,25 | 0,54% | 2.070.447,00 |
| 19.10.2021 | 57,57 | 57,62 | 56,44 | 56,94 | -0,84% | 1.720.590,00 |
| 18.10.2021 | 57,17 | 57,96 | 56,70 | 57,42 | -0,61% | 1.257.808,00 |
| 15.10.2021 | 58,94 | 59,12 | 57,68 | 57,77 | 0,43% | 1.933.031,00 |
| 14.10.2021 | 57,52 | 58,01 | 56,93 | 57,52 | 0,84% | 1.246.661,00 |
| 13.10.2021 | 58,04 | 58,04 | 56,43 | 57,04 | -2,38% | 2.184.706,00 |
| 12.10.2021 | 58,17 | 58,89 | 57,63 | 58,43 | -0,05% | 1.783.455,00 |
| 11.10.2021 | 59,21 | 60,02 | 58,33 | 58,46 | -2,24% | 1.550.700,00 |
| 08.10.2021 | 60,49 | 60,73 | 59,45 | 59,80 | -0,73% | 899.674,00 |
| 07.10.2021 | 61,73 | 61,87 | 60,21 | 60,24 | -1,33% | 1.522.450,00 |
| 06.10.2021 | 59,90 | 61,08 | 59,51 | 61,05 | -0,89% | 1.639.054,00 |
| 05.10.2021 | 62,19 | 62,91 | 61,20 | 61,60 | -0,79% | 1.705.493,00 |
| 04.10.2021 | 62,77 | 63,76 | 61,97 | 62,09 | -0,18% | 1.858.352,00 |
| 01.10.2021 | 60,53 | 62,68 | 59,82 | 62,20 | 6,14% | 2.619.675,00 |
| 30.09.2021 | 60,18 | 60,18 | 58,16 | 58,60 | -3,06% | 2.021.268,00 |
| 29.09.2021 | 61,50 | 61,71 | 60,36 | 60,45 | -1,26% | 1.795.575,00 |
| 28.09.2021 | 61,27 | 62,37 | 61,01 | 61,22 | -0,05% | 1.729.142,00 |
| 27.09.2021 | 61,64 | 62,85 | 61,17 | 61,25 | 0,76% | 1.880.926,00 |
| 24.09.2021 | 59,86 | 61,39 | 59,70 | 60,79 | 1,66% | 2.053.524,00 |
| 23.09.2021 | 57,94 | 60,26 | 57,80 | 59,80 | 4,09% | 2.608.304,00 |
| 22.09.2021 | 56,57 | 58,08 | 56,57 | 57,45 | 2,39% | 1.909.932,00 |
| 21.09.2021 | 57,41 | 58,04 | 55,90 | 56,11 | -1,49% | 1.565.310,00 |
| 20.09.2021 | 56,40 | 57,43 | 55,73 | 56,96 | 0,07% | 2.285.046,00 |
| 17.09.2021 | 57,16 | 58,04 | 56,22 | 56,92 | -0,18% | 2.370.859,00 |
| 16.09.2021 | 56,85 | 57,60 | 56,72 | 57,02 | 1,21% | 1.378.836,00 |
| 15.09.2021 | 56,20 | 56,51 | 55,45 | 56,34 | 0,07% | 1.565.463,00 |
| 14.09.2021 | 56,76 | 57,13 | 55,95 | 56,30 | -1,50% | 1.082.976,00 |
| 13.09.2021 | 56,73 | 57,65 | 55,43 | 57,16 | 1,91% | 1.364.112,00 |
| 10.09.2021 | 58,36 | 58,41 | 56,02 | 56,09 | -3,63% | 2.097.889,00 |
| 09.09.2021 | 56,13 | 59,24 | 55,84 | 58,20 | 3,21% | 2.208.261,00 |
| 08.09.2021 | 57,27 | 58,10 | 56,15 | 56,39 | -1,31% | 1.357.333,00 |
| 07.09.2021 | 56,25 | 57,42 | 56,12 | 57,14 | 0,02% | 1.255.197,00 |
| 06.09.2021 | 57,12 | 57,13 | 57,12 | 57,13 | 0,03% | - |
| 03.09.2021 | 57,64 | 58,56 | 56,85 | 57,11 | -1,26% | 1.401.304,00 |
| 02.09.2021 | 57,45 | 58,29 | 56,79 | 57,84 | 1,07% | 1.149.686,00 |
| 01.09.2021 | 57,78 | 57,87 | 56,61 | 57,23 | -0,19% | 1.175.371,00 |
| 31.08.2021 | 56,60 | 57,71 | 56,36 | 57,34 | 1,11% | 1.413.678,00 |
| 30.08.2021 | 58,51 | 58,51 | 56,53 | 56,71 | -2,59% | 1.247.142,00 |
| 27.08.2021 | 57,33 | 58,72 | 57,31 | 58,22 | 1,82% | 1.415.551,00 |
| 26.08.2021 | 57,23 | 58,18 | 56,65 | 57,18 | -0,83% | 1.343.932,00 |
| 25.08.2021 | 57,13 | 58,09 | 56,71 | 57,66 | 0,95% | 1.336.467,00 |
| 24.08.2021 | 56,04 | 57,48 | 55,96 | 57,12 | 3,57% | 1.393.683,00 |
| 23.08.2021 | 55,00 | 56,07 | 54,94 | 55,15 | 1,47% | 2.324.140,00 |
| 20.08.2021 | 53,83 | 54,46 | 53,60 | 54,35 | 0,69% | 1.248.955,00 |
| 19.08.2021 | 54,53 | 54,82 | 52,88 | 53,98 | -1,66% | 1.745.927,00 |
| 18.08.2021 | 55,08 | 56,17 | 54,75 | 54,89 | -0,63% | 2.306.299,00 |
| 17.08.2021 | 56,46 | 56,49 | 54,56 | 55,24 | -3,70% | 1.861.747,00 |
| 16.08.2021 | 57,12 | 57,52 | 56,09 | 57,36 | -0,45% | 1.416.993,00 |
| 13.08.2021 | 58,43 | 58,55 | 57,45 | 57,62 | -1,62% | 1.099.619,00 |
| 12.08.2021 | 59,12 | 59,25 | 57,71 | 58,57 | -1,48% | 1.174.908,00 |
| 11.08.2021 | 57,85 | 59,72 | 57,51 | 59,45 | 1,68% | 2.010.063,00 |
| 10.08.2021 | 56,81 | 58,98 | 56,52 | 58,47 | 2,83% | 1.621.283,00 |
| 09.08.2021 | 57,07 | 57,47 | 55,87 | 56,86 | -1,75% | 1.345.166,00 |
| 06.08.2021 | 58,14 | 58,49 | 57,02 | 57,87 | 0,54% | 1.499.582,00 |
| 05.08.2021 | 55,25 | 57,87 | 55,15 | 57,56 | 4,20% | 2.223.753,00 |
| 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 |