Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Alaska Air Group Inc | ALK | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
44,23 |
ALK Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 44,10 | 46,15 | 43,24 | 44,80 | 3.091.811 | 0,08 | 0,18% |
1 Monat | 42,03 | 46,15 | 40,065 | 43,04 | 2.653.098 | 2,15 | 5,12% |
3 Monate | 36,11 | 46,15 | 35,10 | 39,89 | 2.298.745 | 8,07 | 22,35% |
6 Monate | 31,71 | 46,15 | 30,75 | 37,70 | 3.051.089 | 12,47 | 39,33% |
1 Jahr | 43,65 | 57,179 | 30,75 | 39,74 | 2.429.126 | 0,53 | 1,21% |
3 Jahre | 70,40 | 72,92 | 30,75 | 46,64 | 1.965.528 | -26,22 | -37,24% |
5 Jahre | 60,79 | 74,25 | 20,02 | 46,75 | 1.961.875 | -16,61 | -27,32% |
ALK 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
25 Apr 2024 | 44,23 | -0,85 | -1,89% | 44,88 | 45,02 | 43,915 | 1.992.403 |
24 Apr 2024 | 45,08 | -0,45 | -0,99% | 44,68 | 46,12 | 44,60 | 2.105.164 |
23 Apr 2024 | 45,53 | 0,52 | 1,16% | 45,24 | 46,15 | 45,07 | 2.633.656 |
20 Apr 2024 | 45,01 | 0,57 | 1,28% | 44,73 | 45,75 | 44,64 | 3.135.253 |
19 Apr 2024 | 44,44 | 1,72 | 4,03% | 44,10 | 45,76 | 43,24 | 5.592.580 |
18 Apr 2024 | 42,72 | 1,92 | 4,71% | 41,73 | 42,9499 | 41,3006 | 4.530.457 |
17 Apr 2024 | 40,80 | -0,18 | -0,44% | 40,23 | 41,24 | 40,065 | 1.859.948 |
16 Apr 2024 | 40,98 | -0,32 | -0,77% | 41,56 | 42,025 | 40,675 | 1.866.003 |
13 Apr 2024 | 41,30 | -1,37 | -3,21% | 41,91 | 42,02 | 41,05 | 1.861.712 |
12 Apr 2024 | 42,67 | 0,71 | 1,69% | 42,10 | 42,72 | 41,765 | 1.827.935 |
11 Apr 2024 | 41,96 | -1,05 | -2,44% | 42,72 | 43,265 | 41,55 | 2.258.827 |
10 Apr 2024 | 43,01 | 0,43 | 1,01% | 42,86 | 43,18 | 42,40 | 1.813.576 |
09 Apr 2024 | 42,58 | 0,10 | 0,24% | 42,72 | 43,54 | 42,50 | 2.114.145 |
06 Apr 2024 | 42,48 | 0,72 | 1,72% | 41,69 | 42,64 | 41,55 | 2.743.292 |
05 Apr 2024 | 41,76 | -0,12 | -0,29% | 42,13 | 44,29 | 41,63 | 3.715.083 |
04 Apr 2024 | 41,88 | -0,18 | -0,43% | 42,00 | 42,19 | 41,42 | 1.855.445 |
03 Apr 2024 | 42,06 | -1,01 | -2,35% | 41,95 | 42,20 | 41,54 | 1.982.278 |
02 Apr 2024 | 43,07 | 0,08 | 0,19% | 43,40 | 43,96 | 43,01 | 3.212.612 |
28 Mär 2024 | 42,99 | 0,98 | 2,33% | 42,03 | 43,265 | 41,9696 | 3.308.491 |
27 Mär 2024 | 42,01 | 2,14 | 5,37% | 40,20 | 42,245 | 40,09 | 3.011.687 |
26 Mär 2024 | 39,87 | 0,19 | 0,48% | 39,87 | 40,4408 | 39,6903 | 2.095.324 |
25 Mär 2024 | 39,68 | 0,12 | 0,30% | 39,40 | 39,76 | 39,155 | 1.555.992 |