Holen Sie sich die Stockscreener-App
44.39
1.85%
0.7088
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt ALK?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Alaska Air Group Inc-Aktien (ALK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-22 | $45.15 | $44.33 | $0.8199 | 180,631.0 | +1.53% |
| 2025-04-21 | $44.67 | $43.22 | $1.45 | 1,808,910.0 | -3.32% |
| 2025-04-17 | $45.83 | $43.93 | $1.90 | 2,266,647.0 | +1.19% |
| 2025-04-16 | $46.75 | $43.63 | $3.12 | 4,571,303.0 | -2.57% |
| 2025-04-15 | $46.96 | $45.13 | $1.83 | 1,913,227.0 | +1.82% |
| 2025-04-14 | $46.52 | $44.41 | $2.11 | 2,578,651.0 | -1.64% |
| 2025-04-11 | $45.88 | $43.57 | $2.31 | 2,309,945.0 | +2.81% |
| 2025-04-10 | $48.46 | $43.97 | $4.49 | 4,168,506.0 | -11.46% |
| 2025-04-09 | $50.89 | $41.13 | $9.76 | 7,747,782.0 | +22.58% |
| 2025-04-08 | $44.86 | $40.19 | $4.67 | 4,331,965.0 | -6.52% |
| 2025-04-07 | $46.34 | $41.50 | $4.84 | 4,314,294.0 | -1.30% |
| 2025-04-04 | $45.10 | $42.34 | $2.77 | 4,388,282.0 | -3.24% |
| 2025-04-03 | $48.49 | $45.77 | $2.73 | 3,907,184.0 | -10.17% |
| 2025-04-02 | $51.23 | $48.20 | $3.03 | 2,479,875.0 | +4.28% |
| 2025-04-01 | $49.10 | $46.70 | $2.40 | 2,980,054.0 | -0.37% |
| 2025-03-31 | $49.45 | $47.37 | $2.08 | 4,052,123.0 | -2.21% |
| 2025-03-28 | $52.49 | $50.07 | $2.42 | 3,313,795.0 | -4.13% |
| 2025-03-27 | $53.50 | $52.25 | $1.25 | 1,966,229.0 | -2.43% |
| 2025-03-26 | $54.49 | $53.09 | $1.40 | 1,903,848.0 | -0.04% |
| 2025-03-25 | $55.33 | $53.74 | $1.59 | 2,252,035.0 | -0.57% |
Alaska Air Group Inc-Aktien (ALK) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Alaska Air Group Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ALK-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Alaska Air Group Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Alaska Air Group Inc-Aktien (ALK) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04 | $51.23 | $40.19 | $11.04 | 49,947,256.0 | -9.89% |
| 2025-03 | $73.89 | $47.37 | $26.52 | 84,304,436.0 | -31.90% |
| 2025-02 | $78.08 | $69.36 | $8.72 | 46,641,782.0 | -1.32% |
| 2025-01 | $74.70 | $62.82 | $11.88 | 56,612,248.0 | +13.13% |
Alaska Air Group Inc-Aktien (ALK) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $67.73 | $51.81 | $15.92 | 64,390,307.0 | +23.33% |
| 2024-11 | $54.14 | $47.23 | $6.91 | 35,784,456.0 | +9.79% |
| 2024-10 | $50.16 | $41.72 | $8.44 | 49,437,972.0 | +5.97% |
| 2024-09 | $45.57 | $35.76 | $9.81 | 55,801,262.0 | +25.20% |
| 2024-08 | $38.00 | $32.62 | $5.38 | 47,723,600.0 | -3.78% |
| 2024-07 | $40.65 | $35.31 | $5.34 | 50,241,581.0 | -7.10% |
| 2024-06 | $42.86 | $39.21 | $3.65 | 30,678,838.0 | -3.86% |
| 2024-05 | $44.74 | $39.20 | $5.54 | 33,093,301.0 | -2.32% |
| 2024-04 | $46.15 | $40.06 | $6.09 | 54,710,713.0 | +0.07% |
| 2024-03 | $43.27 | $36.00 | $7.27 | 45,677,244.0 | +14.98% |
| 2024-02 | $40.49 | $35.10 | $5.39 | 40,291,422.0 | +4.35% |
| 2024-01 | $39.20 | $33.24 | $5.96 | 63,700,156.0 | -8.29% |
Alaska Air Group Inc-Aktien (ALK) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $41.22 | $32.00 | $9.22 | 127,823,105.0 | +3.33% |
| 2023-11 | $37.98 | $30.75 | $7.23 | 44,434,588.0 | +19.54% |
| 2023-10 | $37.34 | $31.03 | $6.30 | 58,224,923.0 | -14.70% |
| 2023-09 | $42.43 | $36.15 | $6.28 | 38,471,514.0 | -11.65% |
| 2023-08 | $48.23 | $41.55 | $6.68 | 33,887,221.0 | -13.70% |
| 2023-07 | $57.18 | $46.45 | $10.73 | 43,594,961.0 | -8.56% |
| 2023-06 | $53.40 | $44.36 | $9.04 | 28,708,071.0 | +18.36% |
| 2023-05 | $45.98 | $41.69 | $4.29 | 29,509,123.0 | +3.38% |
| 2023-04 | $44.87 | $41.24 | $3.62 | 38,253,777.0 | +3.57% |
| 2023-03 | $49.75 | $37.20 | $12.55 | 42,850,509.0 | -12.27% |
| 2023-02 | $53.96 | $46.27 | $7.69 | 21,463,794.0 | -6.84% |
| 2023-01 | $51.81 | $41.77 | $10.04 | 30,930,414.0 | +19.56% |
1.08%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):