|
Temps réel estimé
Cboe BZX
20:10:52 26/08/2026
|
Varia. 5j. | Varia. 1 janv. | ||
| 43,40 USD | +0,16% |
|
+5,43% | -13,58% |
Place de cotation
NYSE
ALK 43,46 $
+0,29%
39,54 M
$
| Bourse | Mnemo | Cours | Variation | Volumes | |
|---|---|---|---|---|---|
| ALK | 43,46USD | +0,29% | 39,54 M $ | ||
CBOE
| ALK | 43,40USD | +0,18% | 1,71 M $ | |
|
Tradegate
| ALK | 37,22EUR | +0,30% | 5,77 k € | |
|
Boerse Muenchen
| ALK | 37,24EUR | +0,84% | 2,61 k € | |
|
Deutsche Boerse AG
| ALK | 37,16EUR | +4,24% | 0 € | |
|
Börse Stuttgart
| ALK | 37,21EUR | +0,68% | 0 € | |
|
Berne S.E.
| ALK | 34,07CHF | +1,49% | 0 CHF | |
| A1LK34 | 216,48BRL | -6,72% | 216,48 R$ |
Cotations 5 jours: Alaska Air Group, Inc.
Cours en différé NYSE
| 20/08/2026 | 21/08/2026 | 24/08/2026 | 25/08/2026 | 26/08/2026 | |
|---|---|---|---|---|---|
| Dernier | 40.18 $US | 40.41 $US | 41.56 $US | 43.33 $US | 43.46 $US |
| Volume | 3 139 169 | 2 621 031 | 3 130 308 | 2 357 423 | 909 991 |
| Variation | -2,55% | +0,57% | +2,85% | +4,26% | +0,16% |
| Ouverture | 40.67 $US | 40.90 $US | 42.45 $US | 42.80 $US | 43.98 $US |
| Plus haut | 40.96 $US | 41.17 $US | 42.45 $US | 43.43 $US | 44.38 $US |
| Plus bas | 39.87 $US | 40.09 $US | 41.06 $US | 42.11 $US | 42.99 $US |
Performances
| 1 jour | +0,22% | ||
| 1 semaine | +5,43% | ||
| Mois en cours | -8,39% | ||
| 1 mois | -8,48% | ||
| 3 mois | -0,73% | ||
| 6 mois | -21,39% | ||
| Année en cours | -13,58% | ||
| 1 an | -27,93% | ||
| 3 ans | +3,52% | ||
| 5 ans | -23,98% | ||
| 10 ans | -35,38% |
Volumes
marchésVolume du jour
909 991
Volume du jour estimé
1 334 783
Volume moy. 20 séances
2 416 936
Ratio Volume du jour
0,55
Volume moy. 20 séances USD
104 895 022,4
Volume record 1
33 770 612
Volume record 2
27 347 090
Volume record 3
25 757 276
Rotation capital moyenne
0,02
Rotation flottant moyenne
0,02
Données de base
Capitalisation (USD)
4 835 763 189
Chiffre d'affaires (USD)
14 239 000 000
Nombre d'employés
31 596
CA / Employé (USD)
450 658
Flottant
75.4 %
Capitalisation flottante (USD)
4 806 634 683
Capital Moyen Quotidien Echangé
2.17%
Indicateurs
Moyenne mobile 5 jours
41,34
Moyenne mobile 20 jours
46,55
Moyenne mobile 50 jours
47,85
Moyenne mobile 100 jours
44,43
Ecart cours / (MMA5)
-4,74%
Ecart cours / (MMA20)
+7,25%
Ecart cours / (MMA50)
+10,26%
Ecart cours / (MMA100)
+2,36%
STIM
RSI 9 jours
33,23
RSI 14 jours
37,01
Ajouter à une liste 0 sélectionné | Varia. | Varia. 5j. | Varia. 1an | Varia. 3ans | Capi.($) | |
|---|---|---|---|---|---|---|
 | +0,16% | +5,43% | -27,93% | +3,52% | 4,84 Md | |
| -0,18% | +0,19% | +36,47% | +96,77% | 54,69 Md | |
| -1,44% | +0,06% | +11,26% | +135,52% | 38,11 Md | |
| +1,23% | +4,72% | -9,59% | +51,47% | 28,68 Md | |
| +0,07% | +3,41% | +12,63% | +171,12% | 26,53 Md | |
| +0,62% | +1,11% | -13,21% | +111,49% | 21,16 Md | |
| +0,14% | -0,57% | +4,68% | +1,46% | 17,17 Md | |
| +1,25% | +1,76% | -23,68% | -28,91% | 16,21 Md | |
| +0,60% | +1,00% | -15,67% | -20,44% | 12,06 Md | |
| +1,30% | +0,75% | +37,97% | +79,27% | 11,33 Md | |
| Moyenne | +0,39% | +0,55% | +1,29% | +60,13% | 23,08 Md | |
| Moyenne pondérée par Capi. | +0,15% | +0,08% | +8,69% | +82,58% |
Historique de Cours: Alaska Air Group, Inc.
| Date | Ouverture | Plus haut | Plus bas | Clôture | Volume | Variation |
|---|
Dernières Transactions
9f14ec39d18810d23a8686f.1iICNHfxh6LdoVli6VUY8xkS7t2_27JDyR6Xq5ZO90Q.rk9qfTvc6_OV9T4QpQRyxl5Kop-NjJ8brWT6n94BgAKyQFUAP7vy9rrVLg
| Date | Cours | Volume | Total |
|---|---|---|---|
| 19:55:42 | 43,46 | 100 | 629 533 |
| 19:55:42 | 43,46 | 124 | 629 433 |
| 19:55:13 | 43,47 | 100 | 629 309 |
| 19:55:13 | 43,47 | 100 | 629 209 |
| 19:54:56 | 43,47 | 100 | 629 109 |
| 19:54:44 | 43,46 | 100 | 629 009 |
| 19:54:44 | 43,47 | 100 | 628 909 |
| 19:54:44 | 43,47 | 100 | 628 809 |
| 19:54:44 | 43,47 | 100 | 628 709 |
| 19:54:15 | 43,48 | 139 | 628 609 |
Extrêmes de Cours
| 1 semaine | 39,87 |  | 44,38 |
| 1 mois | 39,87 | | 53,62 |
| Année en cours | 33,03 | | 60,63 |
| 1 an | 33,03 | | 65,88 |
| 3 ans | 30,75 | | 78,08 |
| 5 ans | 30,75 | | 78,08 |
| 10 ans | 20,02 | | 101,43 |
Variations Mensuelles
Variations Annuelles
| 2026 | -13,86% | ||
| 2025 | -22,32% | ||
| 2024 | +65,73% | ||
| 2023 | -9,01% | ||
| 2022 | -17,58% | ||
| 2021 | +0,19% | ||
| 2020 | -23,25% | ||
| 2019 | +11,34% | ||
| 2018 | -17,22% | ||
| 2017 | -17,15% | ||
| 2016 | +10,21% | ||
| 2015 | +34,72% | ||
| 2014 | +62,90% | ||
| 2013 | +70,27% | ||
| 2012 | +14,77% | ||
| 2011 | +32,46% | ||
| 2010 | +64,03% | ||
| 2009 | +18,15% | ||
| 2008 | +16,95% | ||
| 2007 | -36,68% | ||
| 2006 | +10,58% | ||
| 2005 | +6,66% | ||
| 2004 | +22,72% | ||
| 2003 | +26,05% | ||
| 2002 | -25,60% | ||
| 2001 | -2,18% | ||
| 2000 | -15,30% | ||
| 1999 | -20,62% | ||
| 1998 | +14,19% | ||
| 1997 | +84,52% | ||
| 1996 | +29,23% | ||
| 1995 | +8,33% | ||
| 1994 | +6,19% | ||
| 1993 | -14,39% | ||
| 1992 | -24,14% | ||
| 1991 | +24,29% | ||
| 1990 | -15,15% | ||
| 1989 | +3,13% | ||
| 1988 | +48,15% | ||
| 1987 | -32,50% | ||
| 1986 | +24,03% | ||
| 1985 | +6,61% | ||
| 1984 | +7,08% | ||
| 1983 | +6,60% | ||
| 1982 | +116,33% | ||
| 1981 | +55,91% | ||
| 1980 | -13,38% | ||
| 1979 | +7,69% | ||
| 1978 | +46,25% | ||
| 1977 | -26,50% | ||
| 1976 | +13,51% | ||
| 1975 | +76,19% | ||
| 1974 | -46,15% | ||
| 1973 | -30,36% | ||
| 1972 | +24,44% | ||
| 1971 | +7,14% | ||
| 1970 | -50,59% | ||
| 1969 | -7,61% | ||
| 1968 | -3,16% |
- Bourse
- Actions
- Action ALK
- Cotations Alaska Air Group, Inc.
Sélectionnez votre édition
Toutes les informations financières adaptées au niveau national
