44,470$
4,10%
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 | 44,12 | 45,76 | 43,24 | 44,44 | 4,03% | 5.593.443,00 |
| 17.04.2024 | 41,78 | 42,95 | 41,30 | 42,72 | 4,71% | 4.497.840,00 |
| 16.04.2024 | 40,79 | 41,24 | 40,07 | 40,80 | -0,44% | 1.912.551,00 |
| 15.04.2024 | 41,54 | 42,03 | 40,68 | 40,98 | -0,77% | 1.801.916,00 |
| 12.04.2024 | 41,91 | 42,02 | 41,05 | 41,30 | -3,21% | 1.861.849,00 |
| 11.04.2024 | 42,10 | 42,72 | 41,77 | 42,67 | 1,69% | 1.826.169,00 |
| 10.04.2024 | 42,63 | 43,27 | 41,55 | 41,96 | -2,44% | 2.312.754,00 |
| 09.04.2024 | 42,86 | 43,18 | 42,40 | 43,01 | 1,01% | 1.812.572,00 |
| 08.04.2024 | 42,72 | 43,54 | 42,50 | 42,58 | 0,24% | 2.096.355,00 |
| 05.04.2024 | 41,69 | 42,64 | 41,44 | 42,48 | 1,72% | 2.763.525,00 |
| 04.04.2024 | 42,13 | 44,29 | 41,63 | 41,76 | -0,29% | 3.714.193,00 |
| 03.04.2024 | 42,00 | 42,19 | 41,42 | 41,88 | -0,43% | 1.847.614,00 |
| 02.04.2024 | 42,25 | 42,27 | 41,54 | 42,06 | -2,35% | 2.031.429,00 |
| 01.04.2024 | 43,40 | 43,96 | 43,01 | 43,07 | 0,19% | 3.198.872,00 |
| 28.03.2024 | 42,03 | 43,27 | 41,97 | 42,99 | 2,33% | 3.311.004,00 |
| 27.03.2024 | 40,20 | 42,25 | 40,09 | 42,01 | 5,37% | 2.952.737,00 |
| 26.03.2024 | 39,87 | 40,44 | 39,69 | 39,87 | 0,48% | 2.091.454,00 |
| 25.03.2024 | 39,40 | 39,76 | 39,16 | 39,68 | 0,30% | 1.555.479,00 |
| 22.03.2024 | 39,80 | 39,96 | 39,42 | 39,56 | -0,50% | 1.262.465,00 |
| 21.03.2024 | 39,09 | 39,88 | 38,73 | 39,76 | 2,53% | 2.568.213,00 |
| 20.03.2024 | 37,89 | 38,79 | 37,67 | 38,78 | 2,54% | 2.157.133,00 |
| 19.03.2024 | 38,12 | 38,44 | 37,74 | 37,82 | -1,02% | 1.826.473,00 |
| 18.03.2024 | 38,18 | 38,40 | 37,58 | 38,21 | 0,08% | 1.765.845,00 |
| 15.03.2024 | 38,17 | 38,59 | 37,78 | 38,18 | 0,05% | 2.907.024,00 |
| 14.03.2024 | 39,18 | 39,28 | 37,98 | 38,16 | -3,07% | 2.124.987,00 |
| 13.03.2024 | 38,42 | 39,37 | 38,09 | 39,37 | 1,97% | 2.959.598,00 |
| 12.03.2024 | 37,54 | 38,86 | 37,27 | 38,61 | 3,35% | 4.249.517,00 |
| 11.03.2024 | 36,50 | 37,43 | 36,00 | 37,36 | 2,10% | 2.115.775,00 |
| 08.03.2024 | 37,55 | 37,62 | 36,30 | 36,59 | -1,85% | 1.963.650,00 |
| 07.03.2024 | 37,01 | 37,37 | 36,65 | 37,28 | 0,87% | 2.557.945,00 |
| 06.03.2024 | 37,32 | 37,61 | 36,89 | 36,96 | -0,67% | 1.493.606,00 |
| 05.03.2024 | 36,35 | 37,28 | 36,25 | 37,21 | 0,92% | 1.365.099,00 |
| 04.03.2024 | 36,92 | 37,33 | 36,22 | 36,87 | -0,35% | 1.977.132,00 |
| 01.03.2024 | 37,37 | 37,43 | 36,78 | 37,00 | -1,04% | 1.946.820,00 |
| 29.02.2024 | 38,08 | 38,40 | 37,13 | 37,39 | -1,81% | 2.644.061,00 |
| 28.02.2024 | 37,91 | 38,54 | 37,91 | 38,08 | -1,09% | 1.254.690,00 |
| 27.02.2024 | 38,18 | 38,85 | 37,99 | 38,50 | 2,09% | 1.809.397,00 |
| 26.02.2024 | 38,68 | 38,97 | 37,63 | 37,71 | -2,43% | 2.362.845,00 |
| 23.02.2024 | 39,13 | 39,15 | 38,48 | 38,65 | -1,85% | 1.874.965,00 |
| 22.02.2024 | 39,35 | 40,49 | 39,25 | 39,38 | 0,51% | 2.088.725,00 |
| 21.02.2024 | 38,47 | 39,24 | 38,31 | 39,18 | 0,67% | 1.825.449,00 |
| 20.02.2024 | 38,13 | 39,69 | 38,07 | 38,92 | 3,73% | 3.534.248,00 |
| 16.02.2024 | 37,35 | 37,99 | 36,75 | 37,52 | -0,61% | 1.952.100,00 |
| 15.02.2024 | 37,59 | 38,04 | 37,50 | 37,75 | 1,21% | 1.805.624,00 |
| 14.02.2024 | 37,03 | 37,40 | 36,77 | 37,30 | 2,00% | 1.486.966,00 |
| 13.02.2024 | 36,47 | 37,02 | 36,13 | 36,57 | -2,04% | 1.805.749,00 |
| 12.02.2024 | 36,77 | 37,67 | 36,70 | 37,33 | 0,38% | 1.766.796,00 |
| 09.02.2024 | 36,47 | 37,25 | 36,34 | 37,19 | 1,86% | 2.244.155,00 |
| 08.02.2024 | 35,74 | 36,54 | 35,32 | 36,51 | 2,56% | 2.098.519,00 |
| 07.02.2024 | 36,01 | 36,21 | 35,54 | 35,60 | -1,08% | 1.889.308,00 |
| 06.02.2024 | 35,24 | 36,45 | 35,15 | 35,99 | 2,01% | 2.350.869,00 |
| 05.02.2024 | 35,54 | 35,82 | 35,10 | 35,28 | -2,35% | 1.899.526,00 |
| 02.02.2024 | 36,03 | 36,59 | 35,97 | 36,13 | -0,36% | 1.884.412,00 |
| 01.02.2024 | 36,11 | 36,42 | 35,31 | 36,26 | 1,20% | 1.612.354,00 |
| 31.01.2024 | 36,56 | 36,69 | 35,72 | 35,83 | -2,34% | 2.163.532,00 |
| 30.01.2024 | 36,74 | 37,24 | 36,69 | 36,69 | -1,42% | 1.615.183,00 |
| 29.01.2024 | 36,80 | 37,25 | 36,13 | 37,22 | 1,22% | 2.397.179,00 |
| 26.01.2024 | 37,13 | 37,32 | 36,64 | 36,77 | -1,74% | 2.692.220,00 |
| 25.01.2024 | 36,80 | 37,96 | 36,28 | 37,42 | 4,47% | 4.963.654,00 |
| 24.01.2024 | 36,25 | 36,39 | 35,60 | 35,82 | -0,03% | 2.671.717,00 |
| 23.01.2024 | 35,98 | 36,66 | 35,63 | 35,83 | 2,87% | 2.764.011,00 |
| 22.01.2024 | 35,27 | 35,55 | 34,78 | 34,83 | -0,03% | 2.038.942,00 |
| 19.01.2024 | 34,97 | 35,00 | 34,18 | 34,84 | -0,34% | 1.861.762,00 |
| 18.01.2024 | 33,74 | 34,97 | 33,50 | 34,96 | 4,02% | 2.810.792,00 |
| 17.01.2024 | 33,96 | 34,35 | 33,24 | 33,61 | -2,35% | 2.469.011,00 |
| 16.01.2024 | 34,80 | 34,86 | 33,77 | 34,42 | -2,13% | 4.059.060,00 |
| 12.01.2024 | 36,04 | 36,24 | 34,40 | 35,17 | -4,92% | 4.431.968,00 |
| 11.01.2024 | 36,99 | 37,25 | 36,41 | 36,99 | -0,19% | 2.208.026,00 |
| 10.01.2024 | 37,10 | 37,27 | 36,74 | 37,06 | -0,83% | 2.879.759,00 |
| 09.01.2024 | 38,25 | 38,61 | 37,32 | 37,37 | -1,32% | 4.411.430,00 |
| 08.01.2024 | 36,09 | 38,10 | 35,58 | 37,87 | -0,21% | 8.152.633,00 |
| 05.01.2024 | 36,59 | 38,16 | 36,47 | 37,95 | 3,10% | 2.550.220,00 |
| 04.01.2024 | 36,68 | 37,25 | 36,56 | 36,81 | 1,07% | 1.868.303,00 |
| 03.01.2024 | 37,44 | 37,77 | 36,30 | 36,42 | -5,01% | 2.361.156,00 |
| 02.01.2024 | 38,69 | 39,20 | 38,26 | 38,34 | -1,87% | 2.107.484,00 |
| 29.12.2023 | 39,60 | 39,84 | 38,98 | 39,07 | -2,13% | 2.097.906,00 |
| 28.12.2023 | 39,33 | 39,96 | 39,20 | 39,92 | 0,63% | 1.898.816,00 |
| 27.12.2023 | 40,02 | 40,26 | 39,64 | 39,67 | -1,22% | 1.954.713,00 |
| 26.12.2023 | 40,50 | 41,22 | 40,15 | 40,16 | -1,28% | 2.696.874,00 |
| 22.12.2023 | 40,50 | 41,13 | 40,45 | 40,68 | 0,22% | 2.276.571,00 |
| 21.12.2023 | 40,67 | 41,06 | 40,41 | 40,59 | 1,25% | 2.949.925,00 |
| 20.12.2023 | 40,00 | 41,10 | 39,80 | 40,09 | -0,27% | 3.422.203,00 |
| 19.12.2023 | 39,50 | 40,59 | 39,29 | 40,20 | 2,37% | 4.143.952,00 |
| 18.12.2023 | 38,45 | 39,52 | 38,01 | 39,27 | 0,82% | 3.524.708,00 |
| 15.12.2023 | 38,94 | 39,25 | 38,43 | 38,95 | -0,54% | 33.770.612,00 |
| 14.12.2023 | 39,20 | 39,32 | 38,35 | 39,16 | 1,37% | 4.966.980,00 |
| 13.12.2023 | 36,90 | 38,65 | 36,22 | 38,63 | 3,54% | 4.608.034,00 |
| 12.12.2023 | 36,00 | 37,72 | 35,73 | 37,31 | 4,36% | 4.284.153,00 |
| 11.12.2023 | 35,65 | 36,06 | 35,00 | 35,75 | 0,39% | 3.456.477,00 |
| 08.12.2023 | 35,96 | 36,08 | 35,42 | 35,61 | -1,00% | 4.252.258,00 |
| 07.12.2023 | 36,00 | 36,32 | 35,03 | 35,97 | 0,84% | 5.994.165,00 |
| 06.12.2023 | 36,00 | 37,24 | 35,61 | 35,67 | 0,28% | 6.026.943,00 |
| 05.12.2023 | 34,30 | 35,91 | 34,29 | 35,57 | 4,37% | 9.803.412,00 |
| 04.12.2023 | 33,67 | 34,28 | 32,00 | 34,08 | -14,22% | 22.559.630,00 |
| 01.12.2023 | 37,93 | 39,86 | 37,90 | 39,73 | 5,08% | 2.610.784,00 |
| 30.11.2023 | 37,79 | 37,98 | 37,23 | 37,81 | 0,72% | 1.999.474,00 |
| 29.11.2023 | 37,22 | 37,74 | 37,18 | 37,54 | 1,87% | 2.016.348,00 |
| 28.11.2023 | 36,70 | 36,96 | 36,31 | 36,85 | 0,03% | 1.138.710,00 |
| 27.11.2023 | 36,83 | 37,22 | 36,68 | 36,84 | -0,97% | 1.713.629,00 |
| 24.11.2023 | 37,06 | 37,30 | 36,82 | 37,20 | 0,73% | 568.452,00 |