|
Marché Fermé -
NYSE
22:00:03 09/10/2026
|
Varia. 5j. | Varia. 1 janv. | ||
| 39,36 USD | -0,40% |
|
-0,43% | -21,75% |
Place de cotation
NYSE
ALK 39,36 $
-0,40%
135 M
$
| Bourse | Mnemo | Cours | Variation | Volumes | |
|---|---|---|---|---|---|
| ALK | 39,36USD | -0,40% | 135 M $ | ||
CBOE
| ALK | 39,36USD | -0,47% | 5,4 M $ | |
|
Tradegate
| ALK | 35,14EUR | -0,34% | 26,07 k € | |
|
Boerse Muenchen
| ALK | 34,94EUR | -1,55% | 1,36 k € | |
|
Deutsche Boerse AG
| ALK | 35,18EUR | +0,20% | 0 € | |
|
Börse Stuttgart
| ALK | 35,10EUR | -0,76% | 0 € | |
|
Berne S.E.
| ALK | 31,98CHF | -2,06% | 0 CHF | |
| A1LK34 | 209,16BRL | +1,01% | 627,48 R$ |
Cotations 5 jours: Alaska Air Group, Inc.
Cours en différé NYSE
| 05/10/2026 | 06/10/2026 | 07/10/2026 | 08/10/2026 | 09/10/2026 | |
|---|---|---|---|---|---|
| Dernier | 39.19 $US | 39.89 $US | 39.59 $US | 39.52 $US | 39.36 $US |
| Volume | 2 884 143 | 3 378 950 | 2 756 568 | 3 809 401 | 3 438 053 |
| Variation | -0,86% | +1,79% | -0,75% | -0,18% | -0,40% |
| Ouverture | 39.50 $US | 39.90 $US | 39.23 $US | 38.75 $US | 39.10 $US |
| Plus haut | 39.90 $US | 40.92 $US | 39.64 $US | 39.74 $US | 39.49 $US |
| Plus bas | 39.12 $US | 39.40 $US | 38.78 $US | 38.74 $US | 38.37 $US |
Performances
| 1 jour | -0,40% | ||
| 1 semaine | -0,43% | ||
| Mois en cours | +1,71% | ||
| 1 mois | -2,48% | ||
| 3 mois | -21,50% | ||
| 6 mois | -1,35% | ||
| Année en cours | -21,75% | ||
| 1 an | -19,92% | ||
| 3 ans | +14,25% | ||
| 5 ans | -34,18% | ||
| 10 ans | -42,21% |
Volumes
marchésVolume du jour
3 438 053
Volume du jour estimé
3 438 053
Volume moy. 20 séances
3 285 695
Ratio Volume du jour
1,05
Volume moy. 20 séances USD
129 324 955,2
Volume record 1
33 770 612
Volume record 2
27 347 090
Volume record 3
25 757 276
Rotation capital moyenne
0,03
Rotation flottant moyenne
0,03
Données de base
Capitalisation (USD)
4 392 698 803
Chiffre d'affaires (USD)
14 239 000 000
Nombre d'employés
31 596
CA / Employé (USD)
450 658
Flottant
75,4%
Capitalisation flottante (USD)
4 366 239 122
Capital Moyen Quotidien Echangé
2,94%
Indicateurs
Moyenne mobile 5 jours
39,51
Moyenne mobile 20 jours
40,1
Moyenne mobile 50 jours
42,75
Moyenne mobile 100 jours
44,66
Ecart cours / (MMA5)
+0,38%
Ecart cours / (MMA20)
+1,88%
Ecart cours / (MMA50)
+8,62%
Ecart cours / (MMA100)
+13,45%
RSI 9 jours
44,45
RSI 14 jours
43,48
Ajouter à une liste 0 sélectionné | Varia. | Varia. 5j. | Varia. 1an | Varia. 3ans | Capi.($) | |
|---|---|---|---|---|---|---|
 | -0,40% | -0,43% | -19,92% | +14,25% | 4,39 Md | |
| +0,04% | -2,28% | +37,94% | +132,91% | 53,74 Md | |
| +0,01% | -4,49% | +6,03% | +170,12% | 34,88 Md | |
| -2,61% | -4,33% | -10,18% | +47,60% | 26,71 Md | |
| -0,98% | -5,73% | +0,75% | +183,41% | 24,24 Md | |
| +0,73% | -1,91% | +31,50% | +57,21% | 20,38 Md | |
| +0,41% | -1,97% | -15,57% | +95,39% | 19,31 Md | |
| 0,00% | -1,35% | -1,65% | +2,66% | 16,16 Md | |
| +0,41% | -1,73% | -33,21% | -28,43% | 15,74 Md | |
| -1,10% | +3,74% | +18,87% | +231,70% | 14,31 Md | |
| Moyenne | -0,35% | -2,66% | +1,46% | +90,68% | 22,99 Md | |
| Moyenne pondérée par Capi. | -0,34% | -3,03% | +8,57% | +107,78% |
Historique de Cours: Alaska Air Group, Inc.
| Date | Ouverture | Plus haut | Plus bas | Clôture | Volume | Variation |
|---|
Dernières Transactions
0666c91b11e25179b7365.FDsLQlfxVlWfotxiAyChuJ5HsR2aAHbKQQrN2AhdLAo.Zlg5HTvHMw_dyuQNcXbzleQu5iTMT0a_DTqIjnpoYUFjbzopMYEROuvYvw
| Date | Cours | Volume | Total |
|---|---|---|---|
| 22:00:03 | 39,36 | 324 904 | 2 740 323 |
| 21:59:59 | 39,36 | 2 607 | 2 415 419 |
| 21:59:59 | 39,36 | 193 | 2 412 812 |
| 21:59:59 | 39,36 | 100 | 2 412 619 |
| 21:59:58 | 39,35 | 100 | 2 412 519 |
| 21:59:58 | 39,36 | 100 | 2 412 419 |
| 21:59:57 | 39,36 | 100 | 2 412 319 |
| 21:59:57 | 39,36 | 100 | 2 412 219 |
| 21:59:57 | 39,36 | 100 | 2 412 119 |
| 21:59:57 | 39,36 | 100 | 2 412 019 |
Extrêmes de Cours
| 1 semaine | 38,37 |  | 40,92 |
| 1 mois | 38,26 | | 43,58 |
| Année en cours | 33,03 | | 60,63 |
| 1 an | 33,03 | | 60,63 |
| 3 ans | 30,75 | | 78,08 |
| 5 ans | 30,75 | | 78,08 |
| 10 ans | 20,02 | | 101,43 |
Variations Mensuelles
Variations Annuelles
| 2026 | -21,75% | ||
| 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
