Börse:
65,020$
-0,82%
Echtzeit-Aktienkurs Alaska Air Group
Bid:
65,020$
Ask:
65,020$
Aktienkurse zur Alaska Air Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 65,32 | 66,57 | 63,58 | 65,02 | -0,81% | 2.203.699,00 |
| 25.02.2021 | 67,81 | 67,84 | 64,14 | 65,55 | -2,85% | 395.060,00 |
| 24.02.2021 | 66,91 | 68,99 | 66,64 | 67,47 | 1,44% | 549.708,00 |
| 23.02.2021 | 64,73 | 66,97 | 62,18 | 66,51 | 4,58% | 480.431,00 |
| 22.02.2021 | 63,44 | 66,13 | 62,63 | 63,60 | 2,15% | 693.745,00 |
| 19.02.2021 | 60,60 | 62,87 | 60,18 | 62,26 | 3,94% | 349.955,00 |
| 18.02.2021 | 59,17 | 60,18 | 58,42 | 59,90 | -0,13% | 217.055,00 |
| 17.02.2021 | 59,10 | 60,27 | 58,97 | 59,98 | 0,07% | 236.590,00 |
| 16.02.2021 | 58,70 | 60,09 | 57,84 | 59,94 | 4,12% | 274.241,00 |
| 12.02.2021 | 57,01 | 58,17 | 56,90 | 57,57 | -0,24% | 201.998,00 |
| 11.02.2021 | 57,00 | 57,73 | 56,40 | 57,71 | 0,60% | 219.390,00 |
| 10.02.2021 | 56,10 | 57,68 | 55,69 | 57,37 | 2,90% | 227.172,00 |
| 09.02.2021 | 56,40 | 56,75 | 55,56 | 55,75 | -2,30% | 203.450,00 |
| 08.02.2021 | 54,48 | 57,60 | 54,48 | 57,06 | 5,32% | 355.318,00 |
| 05.02.2021 | 54,98 | 55,15 | 54,05 | 54,18 | -0,55% | 1.163.516,00 |
| 04.02.2021 | 52,80 | 54,68 | 52,73 | 54,48 | 3,69% | 399.391,00 |
| 03.02.2021 | 51,25 | 52,74 | 50,80 | 52,54 | 3,71% | 365.212,00 |
| 02.02.2021 | 50,85 | 51,18 | 50,19 | 50,66 | 1,54% | 468.824,00 |
| 01.02.2021 | 49,35 | 50,56 | 48,32 | 49,89 | 2,17% | 394.076,00 |
| 29.01.2021 | 50,22 | 50,49 | 48,15 | 48,83 | -3,63% | 593.549,00 |
| 28.01.2021 | 50,25 | 51,98 | 50,09 | 50,67 | 3,73% | 750.575,00 |
| 27.01.2021 | 50,92 | 51,00 | 48,10 | 48,85 | -5,75% | 911.640,00 |
| 26.01.2021 | 53,50 | 53,65 | 51,66 | 51,83 | -2,02% | 535.317,00 |
| 25.01.2021 | 54,00 | 54,00 | 51,24 | 52,90 | -2,88% | 516.640,00 |
| 22.01.2021 | 54,20 | 54,63 | 53,71 | 54,47 | -0,89% | 282.634,00 |
| 21.01.2021 | 55,46 | 55,62 | 54,19 | 54,96 | -1,52% | 349.332,00 |
| 20.01.2021 | 54,99 | 56,09 | 54,71 | 55,81 | 2,01% | 345.448,00 |
| 19.01.2021 | 54,47 | 55,09 | 53,49 | 54,71 | 1,98% | 285.066,00 |
| 15.01.2021 | 55,31 | 56,18 | 53,57 | 53,65 | -3,19% | 619.463,00 |
| 14.01.2021 | 52,51 | 56,12 | 52,37 | 55,42 | 6,89% | 749.829,00 |
| 13.01.2021 | 51,46 | 52,37 | 50,68 | 51,85 | 0,31% | 342.596,00 |
| 12.01.2021 | 50,43 | 51,89 | 50,15 | 51,69 | 3,07% | 390.275,00 |
| 11.01.2021 | 50,10 | 50,76 | 49,70 | 50,15 | -1,63% | 374.747,00 |
| 08.01.2021 | 51,79 | 51,89 | 50,51 | 50,98 | -0,66% | 320.353,00 |
| 07.01.2021 | 51,72 | 52,42 | 51,28 | 51,32 | -0,39% | 456.103,00 |
| 06.01.2021 | 49,85 | 52,10 | 49,69 | 51,52 | 3,33% | 580.268,00 |
| 05.01.2021 | 48,84 | 50,67 | 48,81 | 49,86 | 1,26% | 439.389,00 |
| 04.01.2021 | 51,97 | 52,19 | 48,86 | 49,24 | -5,31% | 583.751,00 |
| 31.12.2020 | 52,61 | 52,61 | 51,87 | 52,00 | -1,70% | 426.243,00 |
| 30.12.2020 | 52,00 | 53,03 | 51,98 | 52,90 | 1,67% | 431.807,00 |
| 29.12.2020 | 52,98 | 53,08 | 51,78 | 52,03 | -1,05% | 256.694,00 |
| 28.12.2020 | 52,95 | 53,75 | 52,50 | 52,58 | 0,63% | 383.366,00 |
| 24.12.2020 | 52,25 | 52,50 | 51,16 | 52,25 | 0,79% | 218.798,00 |
| 23.12.2020 | 50,63 | 52,70 | 50,63 | 51,84 | 2,96% | 377.691,00 |
| 22.12.2020 | 50,71 | 50,71 | 49,71 | 50,35 | 0,26% | 384.966,00 |
| 21.12.2020 | 48,91 | 50,67 | 48,27 | 50,22 | -0,26% | 465.416,00 |
| 18.12.2020 | 49,74 | 50,63 | 49,69 | 50,35 | 0,36% | 1.408.183,00 |
| 17.12.2020 | 50,23 | 50,23 | 49,07 | 50,17 | 0,84% | 336.584,00 |
| 16.12.2020 | 49,83 | 50,06 | 49,05 | 49,75 | -1,15% | 358.052,00 |
| 15.12.2020 | 49,34 | 50,55 | 48,41 | 50,33 | 2,86% | 354.186,00 |
| 14.12.2020 | 50,84 | 50,98 | 48,56 | 48,93 | -1,90% | 724.453,00 |
| 11.12.2020 | 51,18 | 51,37 | 48,96 | 49,88 | -2,75% | 440.695,00 |
| 10.12.2020 | 49,14 | 51,36 | 49,14 | 51,29 | 1,85% | 350.754,00 |
| 09.12.2020 | 51,45 | 51,80 | 49,58 | 50,36 | -1,20% | 373.751,00 |
| 08.12.2020 | 50,47 | 51,65 | 50,19 | 50,97 | -0,08% | 480.138,00 |
| 07.12.2020 | 52,64 | 52,90 | 50,80 | 51,01 | -3,65% | 490.229,00 |
| 04.12.2020 | 54,05 | 54,96 | 52,34 | 52,94 | -0,13% | 495.693,00 |
| 03.12.2020 | 52,18 | 54,62 | 52,18 | 53,01 | 3,35% | 615.566,00 |
| 02.12.2020 | 50,19 | 51,48 | 49,91 | 51,29 | 0,69% | 463.335,00 |
| 01.12.2020 | 51,77 | 52,54 | 50,92 | 50,94 | -0,06% | 409.537,00 |
| 30.11.2020 | 52,00 | 52,00 | 49,69 | 50,97 | -1,13% | 478.111,00 |
| 27.11.2020 | 52,40 | 53,42 | 51,39 | 51,55 | -1,75% | 256.889,00 |
| 25.11.2020 | 51,63 | 52,71 | 50,84 | 52,47 | 0,19% | 381.424,00 |
| 24.11.2020 | 51,69 | 52,75 | 50,39 | 52,37 | 5,33% | 823.577,00 |
| 23.11.2020 | 48,40 | 49,96 | 48,20 | 49,72 | 4,19% | 428.042,00 |
| 20.11.2020 | 48,17 | 48,23 | 46,67 | 47,72 | -1,59% | 407.004,00 |
| 19.11.2020 | 47,36 | 48,54 | 47,20 | 48,49 | 1,61% | 433.978,00 |
| 18.11.2020 | 48,50 | 49,68 | 47,67 | 47,72 | 0,55% | 387.325,00 |
| 17.11.2020 | 46,34 | 48,04 | 46,10 | 47,46 | 0,64% | 415.426,00 |
| 16.11.2020 | 47,52 | 47,64 | 45,28 | 47,16 | 5,60% | 602.000,00 |
| 13.11.2020 | 43,11 | 44,85 | 42,82 | 44,66 | 5,31% | 418.032,00 |
| 12.11.2020 | 43,05 | 44,27 | 41,90 | 42,41 | -4,35% | 842.509,00 |
| 11.11.2020 | 45,20 | 45,40 | 43,69 | 44,34 | -2,59% | 457.940,00 |
| 10.11.2020 | 45,90 | 46,54 | 44,20 | 45,52 | -0,85% | 963.755,00 |
| 09.11.2020 | 45,95 | 46,28 | 43,51 | 45,91 | 19,99% | 1.220.336,00 |
| 06.11.2020 | 38,90 | 38,90 | 37,80 | 38,26 | -2,35% | 288.586,00 |
| 05.11.2020 | 38,23 | 39,52 | 38,16 | 39,18 | 3,65% | 335.045,00 |
| 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 |