Holen Sie sich die Stockscreener-App
51.87
1.23%
0.63
Handel nachbörslich:
51.84
-0.03
-0.06%
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 |
|---|---|---|---|---|---|
| 2025-12-18 | $52.92 | $51.71 | $1.21 | 1,965,378.0 | +1.23% |
| 2025-12-17 | $52.95 | $51.13 | $1.82 | 2,827,414.0 | -2.25% |
| 2025-12-16 | $53.25 | $51.47 | $1.78 | 2,892,656.0 | +1.02% |
| 2025-12-15 | $52.63 | $51.05 | $1.58 | 2,579,556.0 | +0.95% |
| 2025-12-12 | $53.88 | $51.24 | $2.64 | 3,160,197.0 | -2.19% |
| 2025-12-11 | $52.79 | $51.34 | $1.45 | 3,436,671.0 | +1.55% |
| 2025-12-10 | $51.81 | $49.30 | $2.52 | 4,566,643.0 | +4.46% |
| 2025-12-09 | $50.57 | $48.68 | $1.89 | 3,265,081.0 | +0.71% |
| 2025-12-08 | $49.67 | $48.34 | $1.33 | 4,023,569.0 | -0.93% |
| 2025-12-05 | $49.94 | $47.18 | $2.76 | 5,705,460.0 | +4.92% |
| 2025-12-04 | $48.25 | $44.99 | $3.26 | 7,185,225.0 | +4.30% |
| 2025-12-03 | $45.59 | $42.85 | $2.75 | 5,850,888.0 | +6.35% |
| 2025-12-02 | $43.81 | $42.35 | $1.46 | 3,287,548.0 | +0.33% |
| 2025-12-01 | $42.89 | $41.72 | $1.17 | 2,836,384.0 | -0.79% |
| 2025-11-28 | $43.15 | $42.39 | $0.7599 | 1,495,695.0 | +0.82% |
| 2025-11-26 | $43.31 | $41.18 | $2.13 | 3,279,632.0 | +3.03% |
| 2025-11-25 | $41.86 | $40.35 | $1.51 | 3,687,237.0 | +2.46% |
| 2025-11-24 | $40.41 | $39.15 | $1.27 | 2,862,345.0 | +1.87% |
| 2025-11-21 | $40.39 | $37.96 | $2.43 | 3,331,525.0 | +4.52% |
| 2025-11-20 | $39.47 | $37.63 | $1.84 | 3,492,184.0 | -2.07% |
| 2025-11-19 | $39.86 | $38.28 | $1.58 | 2,512,883.0 | -1.10% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $53.88 | $41.72 | $12.16 | 55,548,048.0 | +21.02% |
| 2025-11 | $44.57 | $37.63 | $6.94 | 64,103,325.0 | +2.71% |
| 2025-10 | $52.30 | $40.45 | $11.85 | 82,726,724.0 | -16.17% |
| 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% |
1.36%
0.63%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):