Alaska Air Group, Inc. ALK
NYSE · Vereinigte Staaten · Transport
$38,70-1,23 (-3,08 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $38,70 | -3,08 % | $39,57 | $40,06 | $38,26 | 4,60M |
| 2026-09-29 | $39,93 | +0,58 % | $40,30 | $40,50 | $39,33 | 3,86M |
| 2026-09-28 | $39,70 | -3,03 % | $40,12 | $40,69 | $39,52 | 3,65M |
| 2026-09-25 | $40,94 | +2,27 % | $40,80 | $41,54 | $40,27 | 2,41M |
| 2026-09-24 | $40,03 | +0,83 % | $39,50 | $40,87 | $38,85 | 3,77M |
| 2026-09-23 | $39,70 | -5,27 % | $41,25 | $42,06 | $39,50 | 4,08M |
| 2026-09-22 | $41,91 | +0,02 % | $43,58 | $43,58 | $41,70 | 2,90M |
| 2026-09-21 | $41,90 | +3,35 % | $41,98 | $41,98 | $40,96 | 2,36M |
| 2026-09-18 | $40,54 | +1,32 % | $40,08 | $40,82 | $39,75 | 3,29M |
| 2026-09-17 | $40,01 | +0,83 % | $40,70 | $40,90 | $39,96 | 2,50M |
| 2026-09-16 | $39,68 | -0,58 % | $41,10 | $41,10 | $38,88 | 2,54M |
| 2026-09-15 | $39,91 | -1,97 % | $40,56 | $40,69 | $39,37 | 2,85M |
| 2026-09-14 | $40,71 | -1,09 % | $40,00 | $40,98 | $39,90 | 2,39M |
| 2026-09-11 | $41,16 | +2,62 % | $41,24 | $41,35 | $40,33 | 2,83M |
| 2026-09-10 | $40,11 | -0,62 % | $39,67 | $40,86 | $39,40 | 2,43M |
| 2026-09-09 | $40,36 | -0,93 % | $40,10 | $40,70 | $39,89 | 1,99M |
| 2026-09-08 | $40,74 | -3,09 % | $41,53 | $41,90 | $40,61 | 2,21M |
| 2026-09-04 | $42,04 | +1,55 % | $41,33 | $42,68 | $41,33 | 1,96M |
| 2026-09-03 | $41,40 | -0,46 % | $41,94 | $42,10 | $40,88 | 1,71M |
| 2026-09-02 | $41,59 | +2,21 % | $41,42 | $42,41 | $41,29 | 1,99M |
| 2026-09-01 | $40,69 | -1,55 % | $40,61 | $41,29 | $40,42 | 2,36M |
| 2026-08-31 | $41,33 | -2,34 % | $41,53 | $41,75 | $41,16 | 2,00M |
| 2026-08-28 | $42,32 | +0,28 % | $42,72 | $43,33 | $42,17 | 2,13M |
| 2026-08-27 | $42,20 | -1,86 % | $42,88 | $43,46 | $42,11 | 1,73M |
| 2026-08-26 | $43,00 | -0,76 % | $43,98 | $44,38 | $42,92 | 2,00M |
| 2026-08-25 | $43,33 | +4,26 % | $42,80 | $43,43 | $42,11 | 2,36M |
| 2026-08-24 | $41,56 | +2,85 % | $42,45 | $42,45 | $41,06 | 3,13M |
| 2026-08-21 | $40,41 | +0,57 % | $40,90 | $41,17 | $40,09 | 2,62M |
| 2026-08-20 | $40,18 | -2,55 % | $40,67 | $40,96 | $39,87 | 3,14M |
| 2026-08-19 | $41,23 | -2,78 % | $42,60 | $42,91 | $41,14 | 2,28M |
| 2026-08-18 | $42,41 | -3,70 % | $43,45 | $43,61 | $42,27 | 2,41M |
| 2026-08-17 | $44,04 | -4,18 % | $45,56 | $45,59 | $43,90 | 3,11M |
| 2026-08-14 | $45,96 | -3,24 % | $47,23 | $47,57 | $45,76 | 2,35M |
| 2026-08-13 | $47,50 | +0,27 % | $48,25 | $48,97 | $47,42 | 1,99M |
| 2026-08-12 | $47,37 | -2,13 % | $48,83 | $49,25 | $47,07 | 1,51M |
| 2026-08-11 | $48,40 | +2,41 % | $47,49 | $49,08 | $47,40 | 2,16M |
| 2026-08-10 | $47,26 | -5,40 % | $49,05 | $49,05 | $47,26 | 2,43M |
| 2026-08-07 | $49,96 | -1,44 % | $51,40 | $51,40 | $49,94 | 2,16M |
| 2026-08-06 | $50,69 | -2,61 % | $51,47 | $52,02 | $50,38 | 1,85M |
| 2026-08-05 | $52,05 | -0,95 % | $52,36 | $53,62 | $51,92 | 2,50M |
| 2026-08-04 | $52,55 | +4,66 % | $51,61 | $52,73 | $50,95 | 2,62M |
| 2026-08-03 | $50,21 | +5,82 % | $48,90 | $50,77 | $48,90 | 2,35M |
| 2026-07-31 | $47,45 | +0,44 % | $47,64 | $47,91 | $46,81 | 1,82M |
| 2026-07-30 | $47,24 | +3,05 % | $47,17 | $47,41 | $46,00 | 2,24M |
| 2026-07-29 | $45,84 | -5,70 % | $46,80 | $47,46 | $45,77 | 2,95M |
| 2026-07-28 | $48,61 | +2,34 % | $47,60 | $49,74 | $46,99 | 3,31M |
| 2026-07-27 | $47,50 | +2,97 % | $47,50 | $48,25 | $46,34 | 3,13M |
| 2026-07-24 | $46,13 | +3,08 % | $44,94 | $47,26 | $44,32 | 3,46M |
| 2026-07-23 | $44,75 | +0,88 % | $43,05 | $44,83 | $42,23 | 4,68M |
| 2026-07-22 | $44,36 | -2,42 % | $43,50 | $44,40 | $41,45 | 6,90M |
| 2026-07-21 | $45,46 | -1,26 % | $46,45 | $46,78 | $45,32 | 3,20M |
| 2026-07-20 | $46,04 | +1,16 % | $45,70 | $46,73 | $45,14 | 3,08M |
| 2026-07-17 | $45,51 | -4,43 % | $46,60 | $46,60 | $45,14 | 3,51M |
| 2026-07-16 | $47,62 | -0,54 % | $47,45 | $49,13 | $47,07 | 2,42M |
| 2026-07-15 | $47,88 | +2,15 % | $47,13 | $48,44 | $46,58 | 2,87M |
| 2026-07-14 | $46,87 | +0,15 % | $47,01 | $47,73 | $46,10 | 2,30M |
| 2026-07-13 | $46,80 | -5,30 % | $49,14 | $49,50 | $46,58 | 3,32M |
| 2026-07-10 | $49,42 | -1,44 % | $50,83 | $50,85 | $48,61 | 1,95M |
| 2026-07-09 | $50,14 | +5,49 % | $48,00 | $50,56 | $47,92 | 2,83M |
| 2026-07-08 | $47,53 | -3,18 % | $47,75 | $48,13 | $46,10 | 4,52M |
| 2026-07-07 | $49,09 | -2,62 % | $51,06 | $52,00 | $48,61 | 3,48M |
| 2026-07-06 | $50,41 | -1,33 % | $51,62 | $52,53 | $50,17 | 2,72M |
| 2026-07-02 | $51,09 | -0,31 % | $52,97 | $53,50 | $50,15 | 2,24M |
| 2026-07-01 | $51,25 | -1,82 % | $52,81 | $53,36 | $51,21 | 2,53M |
| 2026-06-30 | $52,20 | +0,52 % | $51,76 | $52,70 | $51,46 | 3,24M |
| 2026-06-29 | $51,93 | -3,58 % | $52,94 | $53,20 | $50,40 | 5,00M |
| 2026-06-26 | $53,86 | +1,07 % | $53,00 | $54,03 | $52,97 | 4,01M |
| 2026-06-25 | $53,29 | +3,36 % | $52,15 | $54,32 | $51,96 | 3,24M |
| 2026-06-24 | $51,56 | +4,78 % | $50,00 | $52,77 | $50,00 | 3,44M |
| 2026-06-23 | $49,21 | +0,84 % | $47,88 | $50,15 | $47,57 | 3,24M |
| 2026-06-22 | $48,80 | -0,93 % | $48,65 | $50,42 | $48,45 | 2,58M |
| 2026-06-18 | $49,26 | +2,05 % | $49,92 | $50,81 | $48,83 | 4,28M |
| 2026-06-17 | $48,27 | -1,71 % | $48,77 | $50,29 | $48,17 | 2,94M |
| 2026-06-16 | $49,11 | +0,06 % | $49,43 | $50,95 | $49,09 | 2,72M |
| 2026-06-15 | $49,08 | +3,72 % | $50,00 | $51,50 | $48,87 | 4,36M |
| 2026-06-12 | $47,32 | +1,41 % | $47,36 | $48,15 | $45,86 | 3,11M |
| 2026-06-11 | $46,66 | +11,95 % | $41,52 | $46,70 | $41,44 | 4,08M |
| 2026-06-10 | $41,68 | -7,64 % | $44,13 | $44,17 | $41,29 | 3,14M |
| 2026-06-09 | $45,13 | +6,84 % | $43,20 | $45,47 | $42,50 | 5,73M |
| 2026-06-08 | $42,24 | -1,35 % | $42,60 | $42,89 | $41,81 | 2,54M |
| 2026-06-05 | $42,82 | +0,30 % | $42,62 | $43,75 | $42,35 | 3,08M |
| 2026-06-04 | $42,69 | +1,96 % | $42,84 | $42,84 | $41,66 | 3,37M |
| 2026-06-03 | $41,87 | -4,65 % | $42,90 | $43,69 | $41,85 | 3,63M |
| 2026-06-02 | $43,91 | -1,37 % | $44,70 | $44,86 | $43,46 | 2,82M |
| 2026-06-01 | $44,52 | -3,26 % | $44,25 | $44,99 | $43,36 | 2,69M |
| 2026-05-29 | $46,02 | -1,22 % | $46,58 | $47,90 | $46,01 | 3,62M |
| 2026-05-28 | $46,59 | +1,35 % | $45,04 | $46,94 | $44,75 | 2,79M |
| 2026-05-27 | $45,97 | +4,98 % | $45,24 | $46,35 | $44,36 | 4,10M |
| 2026-05-26 | $43,79 | +5,93 % | $42,77 | $44,03 | $42,45 | 3,71M |
| 2026-05-22 | $41,34 | +0,61 % | $41,39 | $41,90 | $40,56 | 2,12M |