40,075€
2,36%
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 | 39,96 | 40,14 | 39,89 | 40,08 | 2,36% | - |
| 17.04.2024 | 39,60 | 39,60 | 39,15 | 39,15 | 1,06% | 126,00 |
| 16.04.2024 | 38,41 | 38,74 | 38,00 | 38,74 | 0,73% | 1.748,00 |
| 15.04.2024 | 39,00 | 39,24 | 38,46 | 38,46 | -3,42% | 326,00 |
| 12.04.2024 | 39,82 | 39,82 | 39,82 | 39,82 | 1,09% | 76,00 |
| 11.04.2024 | 39,09 | 39,74 | 38,80 | 39,39 | -0,53% | - |
| 10.04.2024 | 39,52 | 39,60 | 39,52 | 39,60 | 0,08% | 166,00 |
| 09.04.2024 | 39,57 | 39,57 | 39,57 | 39,57 | 1,00% | 665,00 |
| 08.04.2024 | 39,27 | 39,27 | 39,18 | 39,18 | 1,29% | 151,00 |
| 05.04.2024 | 38,71 | 38,71 | 38,68 | 38,68 | 0,10% | 21,00 |
| 04.04.2024 | 38,53 | 40,42 | 38,51 | 38,64 | 0,44% | 632,00 |
| 03.04.2024 | 38,47 | 38,47 | 38,47 | 38,47 | -0,67% | 100,00 |
| 02.04.2024 | 39,92 | 39,92 | 38,65 | 38,73 | -3,20% | 293,00 |
| 28.03.2024 | 38,72 | 40,08 | 38,72 | 40,01 | 3,87% | 887,00 |
| 27.03.2024 | 36,98 | 38,52 | 36,98 | 38,52 | 4,48% | 320,00 |
| 26.03.2024 | 36,73 | 36,87 | 36,73 | 36,87 | 0,93% | 94,00 |
| 25.03.2024 | 36,48 | 36,53 | 36,19 | 36,53 | 0,36% | 93,00 |
| 22.03.2024 | 36,56 | 36,56 | 36,36 | 36,40 | 0,79% | 870,00 |
| 21.03.2024 | 35,57 | 36,55 | 35,45 | 36,12 | 3,90% | - |
| 20.03.2024 | 35,13 | 35,13 | 34,76 | 34,76 | -1,22% | 231,00 |
| 19.03.2024 | 35,12 | 35,19 | 35,12 | 35,19 | 1,91% | 510,00 |
| 18.03.2024 | 34,53 | 34,53 | 34,53 | 34,53 | -2,51% | 148,00 |
| 15.03.2024 | 35,42 | 35,42 | 35,42 | 35,42 | 1,14% | 1,00 |
| 14.03.2024 | 35,02 | 35,02 | 35,02 | 35,02 | -1,10% | 500,00 |
| 13.03.2024 | 35,41 | 35,41 | 35,41 | 35,41 | 1,17% | 500,00 |
| 12.03.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 2,52% | 250,00 |
| 11.03.2024 | 33,43 | 34,14 | 33,43 | 34,14 | 2,18% | 273,00 |
| 08.03.2024 | 34,20 | 34,20 | 33,41 | 33,41 | -0,73% | 260,00 |
| 07.03.2024 | 33,82 | 34,24 | 33,45 | 33,66 | -2,22% | - |
| 06.03.2024 | 34,42 | 34,42 | 34,42 | 34,42 | 1,00% | 98,00 |
| 05.03.2024 | 34,08 | 34,08 | 34,08 | 34,08 | 1,49% | 30,00 |
| 04.03.2024 | 33,91 | 33,91 | 33,54 | 33,58 | -1,76% | 110,00 |
| 01.03.2024 | 34,18 | 34,18 | 34,18 | 34,18 | -0,73% | 22,00 |
| 29.02.2024 | 35,07 | 35,07 | 34,43 | 34,43 | -2,44% | 278,00 |
| 28.02.2024 | 35,29 | 35,29 | 35,29 | 35,29 | 0,26% | 6,00 |
| 27.02.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -0,23% | 77,00 |
| 26.02.2024 | 35,50 | 35,77 | 35,28 | 35,28 | -1,97% | 531,00 |
| 23.02.2024 | 36,26 | 36,48 | 35,90 | 35,99 | -1,69% | 305,00 |
| 22.02.2024 | 36,07 | 37,35 | 35,93 | 36,61 | 1,58% | 1.678,00 |
| 21.02.2024 | 36,04 | 36,04 | 36,04 | 36,04 | 0,19% | 3,00 |
| 20.02.2024 | 34,69 | 36,49 | 34,69 | 35,97 | 3,99% | 965,00 |
| 19.02.2024 | 34,59 | 34,59 | 34,59 | 34,59 | 0,73% | 1,00 |
| 16.02.2024 | 34,34 | 34,34 | 34,34 | 34,34 | -2,50% | 127,00 |
| 15.02.2024 | 35,22 | 35,22 | 35,22 | 35,22 | 1,95% | 18,00 |
| 14.02.2024 | 34,16 | 34,87 | 34,14 | 34,55 | 0,77% | - |
| 13.02.2024 | 34,62 | 34,72 | 33,57 | 34,28 | -1,01% | - |
| 12.02.2024 | 33,80 | 34,63 | 33,80 | 34,63 | 1,11% | 345,00 |
| 09.02.2024 | 33,71 | 34,25 | 33,71 | 34,25 | 1,60% | 292,00 |
| 08.02.2024 | 32,97 | 33,71 | 32,97 | 33,71 | 0,96% | 154,00 |
| 07.02.2024 | 33,28 | 33,57 | 33,28 | 33,39 | -0,09% | 7.004,00 |
| 06.02.2024 | 32,96 | 33,65 | 32,95 | 33,42 | 2,11% | 306,00 |
| 05.02.2024 | 33,35 | 33,43 | 32,73 | 32,73 | -2,82% | 266,00 |
| 02.02.2024 | 33,18 | 33,68 | 33,18 | 33,68 | 1,63% | 56,00 |
| 01.02.2024 | 33,14 | 33,14 | 33,14 | 33,14 | -0,33% | 15,00 |
| 31.01.2024 | 33,25 | 33,25 | 33,25 | 33,25 | -2,83% | 60,00 |
| 30.01.2024 | 34,05 | 34,22 | 34,05 | 34,22 | 0,62% | 235,00 |
| 29.01.2024 | 34,02 | 34,02 | 34,01 | 34,01 | 0,06% | 140,00 |
| 26.01.2024 | 34,13 | 34,51 | 33,99 | 33,99 | -0,93% | 623,00 |
| 25.01.2024 | 33,31 | 34,31 | 33,31 | 34,31 | 4,60% | 128,00 |
| 24.01.2024 | 33,36 | 33,36 | 32,80 | 32,80 | -2,55% | 162,00 |
| 23.01.2024 | 32,72 | 33,66 | 32,62 | 33,66 | 3,82% | 37,00 |
| 22.01.2024 | 32,00 | 32,54 | 32,00 | 32,42 | 2,89% | 413,00 |
| 19.01.2024 | 32,17 | 32,17 | 31,50 | 31,51 | 1,74% | 72,00 |
| 18.01.2024 | 31,05 | 31,05 | 30,97 | 30,97 | -0,99% | 646,00 |
| 17.01.2024 | 31,38 | 31,41 | 31,28 | 31,28 | -0,10% | 199,00 |
| 16.01.2024 | 32,13 | 32,13 | 31,23 | 31,31 | -2,46% | 251,00 |
| 15.01.2024 | 31,95 | 32,10 | 31,82 | 32,10 | 0,34% | 526,00 |
| 12.01.2024 | 33,72 | 33,72 | 31,79 | 31,99 | -5,44% | 349,00 |
| 11.01.2024 | 33,90 | 33,90 | 33,48 | 33,83 | 0,33% | 670,00 |
| 10.01.2024 | 33,73 | 33,73 | 33,67 | 33,72 | -2,35% | 265,00 |
| 09.01.2024 | 34,23 | 35,29 | 34,21 | 34,53 | -0,38% | 328,00 |
| 08.01.2024 | 33,35 | 34,66 | 32,76 | 34,66 | 2,94% | 1.000,00 |
| 05.01.2024 | 33,80 | 33,80 | 33,67 | 33,67 | 0,39% | 215,00 |
| 04.01.2024 | 33,59 | 33,62 | 33,54 | 33,54 | -0,21% | 265,00 |
| 03.01.2024 | 34,50 | 34,50 | 33,61 | 33,61 | -4,27% | 289,00 |
| 02.01.2024 | 35,57 | 35,57 | 35,11 | 35,11 | -2,82% | 717,00 |
| 29.12.2023 | 36,04 | 36,13 | 36,04 | 36,13 | 0,53% | 204,00 |
| 28.12.2023 | 35,80 | 35,94 | 35,50 | 35,94 | 0,28% | 1.300,00 |
| 27.12.2023 | 36,24 | 36,24 | 35,74 | 35,84 | -2,90% | 304,00 |
| 22.12.2023 | 36,91 | 36,91 | 36,91 | 36,91 | -0,32% | 316,00 |
| 21.12.2023 | 36,70 | 37,63 | 36,62 | 37,03 | 1,45% | 2.596,00 |
| 20.12.2023 | 37,13 | 37,35 | 36,50 | 36,50 | 1,05% | 668,00 |
| 19.12.2023 | 35,75 | 36,12 | 35,75 | 36,12 | 1,35% | 30,00 |
| 18.12.2023 | 35,57 | 35,64 | 35,57 | 35,64 | 0,39% | 179,00 |
| 15.12.2023 | 35,60 | 35,89 | 35,50 | 35,50 | 1,43% | 30,00 |
| 14.12.2023 | 35,60 | 35,77 | 35,00 | 35,00 | 1,66% | 459,00 |
| 13.12.2023 | 34,66 | 34,66 | 34,42 | 34,43 | -0,32% | 630,00 |
| 12.12.2023 | 33,32 | 34,54 | 33,09 | 34,54 | 4,89% | 1.614,00 |
| 11.12.2023 | 32,96 | 33,03 | 32,85 | 32,93 | -0,96% | 559,00 |
| 08.12.2023 | 33,46 | 33,46 | 33,25 | 33,25 | 0,73% | 101,00 |
| 07.12.2023 | 33,43 | 33,43 | 32,57 | 33,01 | -3,42% | 767,00 |
| 06.12.2023 | 34,18 | 34,18 | 34,18 | 34,18 | 3,04% | 2.332,00 |
| 05.12.2023 | 31,59 | 33,17 | 31,54 | 33,17 | 6,48% | 3.881,00 |
| 04.12.2023 | 34,00 | 34,17 | 29,74 | 31,15 | -14,31% | 17.581,00 |
| 01.12.2023 | 34,86 | 36,35 | 34,86 | 36,35 | 4,36% | 475,00 |
| 30.11.2023 | 34,55 | 34,83 | 34,36 | 34,83 | 2,20% | 228,00 |
| 29.11.2023 | 33,62 | 34,52 | 33,57 | 34,08 | 1,82% | - |
| 28.11.2023 | 33,65 | 33,65 | 33,18 | 33,47 | -0,59% | 572,00 |
| 27.11.2023 | 33,83 | 34,20 | 33,40 | 33,67 | -0,88% | - |
| 24.11.2023 | 33,97 | 33,97 | 33,97 | 33,97 | 0,65% | 4,00 |