Holen Sie sich die Stockscreener-App
70.18
6.87%
-5.18
Handel nachbörslich:
70.32
0.14
+0.20%
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 |
|---|---|---|---|---|---|
| 2025-02-21 | $75.75 | $69.59 | $6.16 | 3,730,375.0 | -6.87% |
| 2025-02-20 | $76.98 | $74.37 | $2.61 | 2,212,649.0 | -1.62% |
| 2025-02-19 | $78.08 | $74.75 | $3.33 | 2,771,313.0 | +1.67% |
| 2025-02-18 | $75.74 | $74.53 | $1.21 | 1,754,577.0 | -0.53% |
| 2025-02-14 | $75.76 | $72.21 | $3.55 | 2,199,083.0 | +4.41% |
| 2025-02-13 | $75.21 | $69.36 | $5.85 | 3,173,410.0 | -1.68% |
| 2025-02-12 | $74.67 | $72.36 | $2.31 | 1,830,553.0 | +1.28% |
| 2025-02-11 | $74.75 | $72.73 | $2.01 | 2,193,550.0 | -2.94% |
| 2025-02-10 | $76.45 | $74.15 | $2.30 | 2,608,435.0 | -1.13% |
| 2025-02-07 | $76.33 | $74.11 | $2.22 | 3,055,542.0 | +2.03% |
| 2025-02-06 | $75.54 | $73.67 | $1.87 | 2,484,352.0 | -0.67% |
| 2025-02-05 | $75.78 | $74.35 | $1.44 | 2,275,982.0 | -0.85% |
| 2025-02-04 | $75.98 | $73.48 | $2.50 | 2,543,889.0 | +2.80% |
| 2025-02-03 | $74.86 | $71.00 | $3.86 | 2,933,056.0 | +0.33% |
| 2025-01-31 | $74.70 | $72.92 | $1.78 | 2,955,026.0 | -1.59% |
| 2025-01-30 | $74.65 | $71.86 | $2.79 | 2,579,154.0 | +3.09% |
| 2025-01-29 | $72.89 | $71.63 | $1.26 | 2,366,853.0 | +1.11% |
| 2025-01-28 | $71.58 | $70.00 | $1.58 | 2,634,712.0 | +1.35% |
| 2025-01-27 | $71.63 | $69.15 | $2.48 | 2,856,746.0 | +0.73% |
| 2025-01-24 | $70.22 | $67.45 | $2.77 | 2,761,468.0 | +1.60% |
| 2025-01-23 | $71.70 | $67.82 | $3.88 | 6,434,480.0 | +2.15% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $78.08 | $69.36 | $8.72 | 39,497,141.0 | -4.19% |
| 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% |
3.97%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):