Holen Sie sich die Stockscreener-App
49.19
0.43%
0.21
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 |
|---|---|---|---|---|---|
| 2025-10-03 | $49.48 | $48.38 | $1.10 | 2,653,402.0 | +0.43% |
| 2025-10-02 | $49.58 | $47.86 | $1.72 | 3,178,677.0 | +0.99% |
| 2025-10-01 | $50.30 | $48.25 | $2.05 | 2,866,142.0 | -2.57% |
| 2025-09-30 | $50.89 | $49.11 | $1.78 | 2,239,784.0 | -1.31% |
| 2025-09-29 | $51.74 | $49.94 | $1.80 | 4,593,950.0 | -0.86% |
| 2025-09-26 | $52.13 | $50.63 | $1.50 | 2,490,500.0 | -0.80% |
| 2025-09-25 | $52.84 | $51.15 | $1.69 | 2,068,331.0 | -3.04% |
| 2025-09-24 | $54.48 | $52.87 | $1.61 | 1,684,940.0 | -2.29% |
| 2025-09-23 | $55.50 | $54.06 | $1.44 | 2,845,778.0 | -1.17% |
| 2025-09-22 | $57.41 | $54.08 | $3.33 | 3,976,647.0 | -4.31% |
| 2025-09-19 | $57.63 | $56.71 | $0.92 | 5,071,974.0 | -0.26% |
| 2025-09-18 | $58.93 | $57.25 | $1.68 | 3,150,267.0 | -1.86% |
| 2025-09-17 | $60.03 | $57.71 | $2.32 | 2,607,900.0 | +1.55% |
| 2025-09-16 | $58.97 | $56.61 | $2.36 | 3,663,115.0 | -2.59% |
| 2025-09-15 | $63.65 | $58.56 | $5.09 | 5,516,447.0 | -6.69% |
| 2025-09-12 | $65.88 | $63.31 | $2.57 | 2,722,325.0 | -0.77% |
| 2025-09-11 | $63.99 | $61.32 | $2.67 | 3,683,537.0 | +1.93% |
| 2025-09-10 | $63.09 | $61.76 | $1.34 | 1,921,499.0 | +0.58% |
| 2025-09-09 | $63.74 | $61.40 | $2.34 | 2,244,797.0 | -2.20% |
| 2025-09-08 | $64.06 | $62.80 | $1.26 | 3,134,946.0 | +0.86% |
| 2025-09-05 | $64.10 | $62.27 | $1.83 | 2,815,505.0 | +0.54% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $50.30 | $47.86 | $2.44 | 11,351,623.0 | -1.19% |
| 2025-09 | $65.88 | $49.11 | $16.77 | 64,143,155.0 | -20.71% |
| 2025-08 | $63.39 | $50.01 | $13.38 | 44,095,462.0 | +18.54% |
| 2025-07 | $56.22 | $48.81 | $7.41 | 62,741,175.0 | +7.03% |
| 2025-06 | $53.00 | $45.48 | $7.52 | 53,827,999.0 | -2.85% |
| 2025-05 | $55.59 | $44.21 | $11.38 | 65,378,377.0 | +15.04% |
| 2025-04 | $51.23 | $39.79 | $11.44 | 85,108,132.0 | -10.06% |
| 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% |
0.05%
1.31%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):