Deutsche Märkte geschlossen

Alaska Air Group, Inc. (0HC3.L)

LSE - LSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
37,13-0,23 (-0,62%)
Börsenschluss: 05:31PM GMT
Zeitraum:
01. März 2023 - 01. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. März 202437,4237,4236,8537,1337,13316
29. Feb. 202438,2638,2637,2037,3637,361.748
28. Feb. 202437,9538,5037,9538,3838,38152
27. Feb. 202438,3638,7838,1138,3638,3631.595
26. Feb. 202438,6838,8438,0738,2038,20499
23. Feb. 202439,0139,0138,5438,8238,82289
22. Feb. 202439,4040,4339,3539,6239,623.433
21. Feb. 202438,4739,1438,4439,1439,14364
20. Feb. 202437,6239,6937,6238,8338,8311.323
19. Feb. 2024------
16. Feb. 202437,7537,7536,7537,7137,714.907
15. Feb. 202437,5938,0137,3537,8237,82889
14. Feb. 202436,9837,0936,8636,8836,88114
13. Feb. 202436,3836,9536,3236,5436,54499
12. Feb. 202436,7737,6536,7737,5537,55449
09. Feb. 202436,5837,1636,3237,1237,121.487
08. Feb. 202435,6036,0835,3336,0736,07458
07. Feb. 202436,0436,1835,5635,6135,61199
06. Feb. 202435,2436,4435,2236,0736,07519
05. Feb. 202435,5735,6935,1135,3635,361.841
02. Feb. 202436,1236,3736,0736,3736,37226
01. Feb. 202436,2336,4235,3635,4735,47327
31. Jan. 202436,2336,5936,0036,1436,14778
30. Jan. 202436,7137,1236,7137,0637,0686
29. Jan. 202436,8037,0736,1337,0437,042.970
26. Jan. 202437,1337,2536,6836,7136,712.120
25. Jan. 202437,5237,8536,4237,3737,374.520
24. Jan. 202436,1536,3535,6735,7935,791.765
23. Jan. 202436,0136,5835,6836,1436,14760
22. Jan. 202435,2735,5335,0335,0935,09943
19. Jan. 202434,9734,9734,2434,6534,652.546
18. Jan. 202433,7234,5433,5934,5434,541.773
17. Jan. 202434,1634,2633,2633,3133,31962
16. Jan. 202434,7934,8033,7934,0334,031.219
15. Jan. 2024------
12. Jan. 202435,9936,2434,4035,1435,141.953
11. Jan. 202436,9937,1736,4137,0537,05895
10. Jan. 202437,0837,2736,7536,8336,832.025
09. Jan. 202437,4638,6137,4638,4838,485.557
08. Jan. 202436,5038,0435,5837,7337,7310.734
05. Jan. 202436,5938,0836,5937,9237,922.644
04. Jan. 202436,8336,9936,8336,9036,9069
03. Jan. 202437,4337,6336,6236,6236,625.493
02. Jan. 202438,6739,1738,3139,1039,102.087
29. Dez. 202339,6039,7939,1539,3039,30652
28. Dez. 202339,3339,9539,3339,9039,901.256
27. Dez. 202340,2140,2139,7039,7039,702.356
22. Dez. 202340,5041,1140,4140,6340,631.392
21. Dez. 202340,6740,9940,4940,6740,674.463
20. Dez. 202339,9541,0739,7541,0141,011.002
19. Dez. 202339,2740,4739,2740,3840,382.696
18. Dez. 202338,3639,4938,0039,2039,202.328
15. Dez. 202339,1539,2538,5038,6138,611.166
14. Dez. 202339,2039,3138,3538,3738,375.891
13. Dez. 202336,9037,1336,2836,9936,99775
12. Dez. 202336,0037,6835,8937,5637,567.992
11. Dez. 202335,6536,0335,2835,7035,702.892
08. Dez. 202335,9635,9635,4535,8035,801.943
07. Dez. 202336,0036,1735,0235,4335,432.141
06. Dez. 202336,2437,2335,8436,3636,3619.255
05. Dez. 202335,1035,7834,3035,6535,6543.334
04. Dez. 202336,9637,0032,0833,8733,8746.579
01. Dez. 202337,9239,8337,9039,7539,752.381
30. Nov. 202337,8237,9837,3237,6137,61216
29. Nov. 202337,2437,5837,2437,5637,56621
28. Nov. 202336,6936,8336,3736,5236,52645
27. Nov. 202336,8137,1536,7136,7136,71153
24. Nov. 202337,2037,2637,0337,2637,26150
23. Nov. 2023------
22. Nov. 202337,4037,9136,9836,9836,981.794
21. Nov. 202336,9937,0936,3236,3236,32544
20. Nov. 202336,6737,3036,5837,2337,231.320
17. Nov. 202336,4836,8836,2936,3636,36631
16. Nov. 202337,0137,1336,3336,3336,33331
15. Nov. 202336,3437,7736,3436,9636,966.646
14. Nov. 202335,1336,0035,0236,0036,0018.655
13. Nov. 202334,0334,6533,9134,5234,522.833
10. Nov. 202333,5334,0433,4633,9133,912.617
09. Nov. 202334,2034,2033,2833,2833,281.684
08. Nov. 202333,3634,1233,3633,8433,842.424
07. Nov. 202332,7633,3732,7633,0033,002.515
06. Nov. 202333,6233,7432,6632,7332,731.123
03. Nov. 202332,9333,8132,7633,6533,656.330
02. Nov. 202331,7031,9331,5331,9331,931.165
01. Nov. 202331,6931,6930,7931,0231,024.972
31. Okt. 202331,6631,7331,1531,2231,225.557
30. Okt. 202331,5631,6531,3231,6331,634.403
27. Okt. 202331,9931,9931,1931,2431,242.531
26. Okt. 202331,6132,1431,3431,7331,735.168
25. Okt. 202331,6231,9431,5031,7531,752.551
24. Okt. 202332,7032,7331,6831,9131,914.673
23. Okt. 202331,9033,3531,9033,0733,076.330
20. Okt. 202332,0832,3531,9032,2532,255.397
19. Okt. 202333,1033,1831,9432,5532,551.163
18. Okt. 202333,7133,7532,6733,0833,08648
17. Okt. 202334,2934,7734,1634,3934,39235
16. Okt. 202333,3634,3933,2534,3934,391.575
13. Okt. 202333,2433,4632,8933,0733,071.656
12. Okt. 202334,7734,9833,3133,4433,44857
11. Okt. 202335,0035,3334,3134,3734,371.309
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...