Holen Sie sich die Stockscreener-App
50.33
4.13%
-2.17
Handel nachbörslich:
50.50
0.17
+0.34%
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 |
|---|---|---|---|---|---|
| 2025-03-28 | $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% |
| 2025-03-24 | $54.50 | $53.00 | $1.50 | 3,227,640.0 | +2.48% |
| 2025-03-21 | $52.99 | $51.41 | $1.58 | 20,622,877.0 | -0.04% |
| 2025-03-20 | $53.66 | $52.48 | $1.18 | 2,796,015.0 | -2.35% |
| 2025-03-19 | $54.23 | $52.17 | $2.06 | 2,611,942.0 | +3.40% |
| 2025-03-18 | $54.30 | $51.78 | $2.51 | 3,623,795.0 | -5.10% |
| 2025-03-17 | $55.41 | $53.00 | $2.41 | 2,423,664.0 | +2.24% |
| 2025-03-14 | $54.01 | $52.31 | $1.70 | 2,241,130.0 | +2.55% |
| 2025-03-13 | $53.73 | $51.14 | $2.59 | 2,766,277.0 | -1.39% |
| 2025-03-12 | $54.43 | $51.24 | $3.19 | 4,238,835.0 | -0.56% |
| 2025-03-11 | $55.94 | $53.06 | $2.88 | 6,034,094.0 | -3.30% |
| 2025-03-10 | $58.39 | $53.12 | $5.27 | 6,329,521.0 | -8.53% |
| 2025-03-07 | $62.05 | $57.79 | $4.26 | 4,509,402.0 | -2.51% |
| 2025-03-06 | $66.45 | $62.08 | $4.38 | 3,432,286.0 | -6.18% |
| 2025-03-05 | $66.86 | $64.86 | $2.00 | 2,329,960.0 | +1.53% |
| 2025-03-04 | $66.04 | $64.89 | $1.16 | 1,079,302.0 | -6.58% |
| 2025-03-03 | $73.89 | $68.87 | $5.02 | 2,549,666.0 | -3.29% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $73.89 | $50.07 | $23.82 | 83,566,108.0 | -30.37% |
| 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% |
3.95%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):