87,890€
0,96%
Echtzeit-Aktienkurs Allegiant Travel Co.
Bid:
Ask:
Aktienkurse zur Allegiant Travel Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 87,71 | 87,97 | 87,71 | 87,91 | 0,99% | - |
| 18.06.2026 | 83,37 | 89,21 | 83,21 | 87,05 | 1,35% | - |
| 17.06.2026 | 82,66 | 87,46 | 82,66 | 85,89 | 3,34% | - |
| 16.06.2026 | 82,17 | 85,29 | 82,03 | 83,11 | 1,13% | - |
| 15.06.2026 | 79,24 | 87,38 | 79,24 | 82,18 | 4,33% | - |
| 12.06.2026 | 74,27 | 79,06 | 74,27 | 78,77 | 11,52% | - |
| 11.06.2026 | 69,41 | 71,56 | 69,41 | 70,63 | 0,61% | - |
| 10.06.2026 | 74,88 | 75,00 | 70,19 | 70,20 | -6,71% | - |
| 09.06.2026 | 71,29 | 76,75 | 70,98 | 75,25 | 4,05% | - |
| 08.06.2026 | 72,84 | 73,83 | 71,90 | 72,32 | -0,40% | - |
| 05.06.2026 | 72,75 | 74,31 | 71,73 | 72,61 | 0,00% | - |
| 04.06.2026 | 71,56 | 73,96 | 71,44 | 72,61 | -0,01% | - |
| 03.06.2026 | 75,47 | 75,82 | 72,49 | 72,62 | -3,93% | - |
| 02.06.2026 | 76,61 | 77,18 | 75,42 | 75,59 | 1,02% | - |
| 01.06.2026 | 77,91 | 79,87 | 73,86 | 74,83 | -4,80% | - |
| 29.05.2026 | 77,88 | 80,12 | 77,24 | 78,60 | 0,92% | - |
| 28.05.2026 | 78,22 | 78,70 | 77,22 | 77,88 | -0,83% | 290,00 |
| 27.05.2026 | 74,97 | 79,46 | 74,91 | 78,53 | 4,33% | 450,00 |
| 26.05.2026 | 70,34 | 75,48 | 69,67 | 75,27 | 7,04% | - |
| 25.05.2026 | 69,24 | 70,39 | 69,24 | 70,32 | -0,16% | - |
| 22.05.2026 | 70,10 | 71,87 | 69,08 | 70,43 | 8,12% | - |
| 21.05.2026 | 66,31 | 66,54 | 63,83 | 65,14 | -1,69% | - |
| 20.05.2026 | 60,27 | 66,62 | 60,02 | 66,26 | 9,30% | - |
| 19.05.2026 | 64,18 | 64,54 | 60,55 | 60,62 | -5,66% | - |
| 18.05.2026 | 64,42 | 67,27 | 63,24 | 64,26 | -6,52% | 550,00 |
| 15.05.2026 | 68,87 | 69,03 | 68,62 | 68,74 | -0,52% | - |
| 14.05.2026 | 64,21 | 69,21 | 64,21 | 69,10 | 6,16% | - |
| 13.05.2026 | 65,93 | 66,32 | 64,73 | 65,09 | -1,62% | - |
| 12.05.2026 | 67,31 | 67,61 | 63,82 | 66,16 | -2,76% | - |
| 11.05.2026 | 70,48 | 70,64 | 67,44 | 68,04 | -3,98% | - |
| 08.05.2026 | 70,10 | 71,06 | 69,95 | 70,86 | 1,21% | - |
| 07.05.2026 | 68,14 | 72,23 | 68,01 | 70,01 | 2,85% | - |
| 06.05.2026 | 64,79 | 69,34 | 64,06 | 68,07 | 4,80% | 175,00 |
| 05.05.2026 | 61,57 | 65,15 | 61,57 | 64,95 | 5,64% | - |
| 04.05.2026 | 64,00 | 64,35 | 60,10 | 61,48 | -4,68% | - |
| 30.04.2026 | 63,83 | 66,67 | 63,39 | 64,50 | 1,91% | 500,00 |
| 29.04.2026 | 66,43 | 66,94 | 63,29 | 63,29 | -4,80% | - |
| 28.04.2026 | 67,74 | 68,31 | 66,00 | 66,48 | -2,12% | - |
| 27.04.2026 | 67,45 | 68,79 | 66,77 | 67,92 | 1,09% | - |
| 24.04.2026 | 67,41 | 69,39 | 66,86 | 67,19 | -1,16% | - |
| 23.04.2026 | 68,90 | 70,52 | 66,55 | 67,98 | -0,74% | - |
| 22.04.2026 | 72,88 | 74,94 | 68,49 | 68,49 | -6,26% | 85,00 |
| 21.04.2026 | 76,72 | 77,56 | 72,70 | 73,06 | -3,92% | - |
| 20.04.2026 | 77,45 | 78,17 | 75,47 | 76,04 | -2,31% | - |
| 17.04.2026 | 71,51 | 80,33 | 71,51 | 77,84 | 7,92% | - |
| 16.04.2026 | 74,75 | 75,60 | 71,93 | 72,13 | -5,38% | - |
| 15.04.2026 | 76,17 | 76,51 | 74,38 | 76,23 | 0,32% | - |
| 14.04.2026 | 72,44 | 77,85 | 72,24 | 75,99 | 5,59% | - |
| 13.04.2026 | 73,00 | 73,00 | 69,72 | 71,97 | -1,42% | - |
| 10.04.2026 | 74,22 | 75,11 | 72,50 | 73,01 | -2,38% | - |
| 09.04.2026 | 74,20 | 75,29 | 71,99 | 74,79 | 2,31% | - |
| 08.04.2026 | 69,65 | 80,71 | 69,17 | 73,10 | 6,44% | 108,00 |
| 07.04.2026 | 69,75 | 71,18 | 67,58 | 68,68 | -3,27% | 124,00 |
| 02.04.2026 | 71,75 | 71,75 | 71,00 | 71,00 | -1,05% | - |
| 01.04.2026 | 70,25 | 74,25 | 70,00 | 71,75 | 6,69% | - |
| 31.03.2026 | 66,75 | 67,25 | 66,75 | 67,25 | -2,18% | - |
| 30.03.2026 | 68,75 | 70,25 | 68,00 | 68,75 | 0,00% | - |
| 27.03.2026 | 72,75 | 72,75 | 68,75 | 68,75 | -5,50% | - |
| 26.03.2026 | 73,25 | 73,25 | 72,75 | 72,75 | -0,34% | - |
| 25.03.2026 | 72,75 | 74,50 | 72,25 | 73,00 | 1,04% | - |
| 24.03.2026 | 70,75 | 72,75 | 69,00 | 72,25 | 9,06% | - |
| 23.03.2026 | 66,25 | 66,75 | 66,25 | 66,25 | -0,75% | - |
| 20.03.2026 | 68,25 | 69,25 | 65,75 | 66,75 | 0,00% | - |
| 19.03.2026 | 67,25 | 68,25 | 64,75 | 66,75 | -3,96% | - |
| 18.03.2026 | 69,25 | 69,75 | 68,50 | 69,50 | -0,36% | - |
| 17.03.2026 | 64,75 | 70,75 | 64,25 | 69,75 | 7,72% | 100,00 |
| 16.03.2026 | 65,75 | 68,25 | 64,75 | 64,75 | -4,78% | - |
| 13.03.2026 | 67,25 | 68,25 | 67,25 | 68,00 | -3,20% | - |
| 12.03.2026 | 70,75 | 70,75 | 70,25 | 70,25 | -0,71% | - |
| 11.03.2026 | 72,25 | 72,25 | 69,25 | 70,75 | 0,71% | - |
| 10.03.2026 | 70,75 | 71,75 | 68,75 | 70,25 | 5,24% | - |
| 09.03.2026 | 67,75 | 68,50 | 64,25 | 66,75 | -8,25% | - |
| 06.03.2026 | 72,25 | 72,75 | 72,25 | 72,75 | -5,83% | - |
| 05.03.2026 | 78,75 | 79,25 | 77,25 | 77,25 | -6,36% | - |
| 04.03.2026 | 82,75 | 85,25 | 82,00 | 82,50 | -0,90% | - |
| 03.03.2026 | 83,25 | 83,75 | 83,00 | 83,25 | -3,20% | - |
| 02.03.2026 | 85,75 | 86,75 | 85,75 | 86,00 | -3,91% | - |
| 27.02.2026 | 90,25 | 90,25 | 89,50 | 89,50 | -1,65% | - |
| 26.02.2026 | 86,75 | 92,00 | 86,75 | 91,00 | 3,41% | 360,00 |
| 25.02.2026 | 88,25 | 88,25 | 87,75 | 88,00 | 0,86% | - |
| 24.02.2026 | 87,75 | 90,75 | 86,25 | 87,25 | -2,79% | - |
| 23.02.2026 | 91,25 | 91,25 | 87,25 | 89,75 | 1,70% | - |
| 20.02.2026 | 88,75 | 89,00 | 86,75 | 88,25 | -2,22% | - |
| 19.02.2026 | 93,50 | 93,50 | 87,25 | 90,25 | -6,48% | - |
| 18.02.2026 | 95,25 | 96,50 | 95,25 | 96,50 | 2,93% | - |
| 17.02.2026 | 93,25 | 93,75 | 93,25 | 93,75 | 0,00% | - |
| 16.02.2026 | 93,75 | 94,25 | 93,75 | 93,75 | -0,53% | - |
| 13.02.2026 | 91,75 | 95,75 | 90,25 | 94,25 | 1,62% | - |
| 12.02.2026 | 92,50 | 95,75 | 87,75 | 92,75 | -3,39% | - |
| 11.02.2026 | 96,25 | 96,25 | 96,00 | 96,00 | 1,05% | - |
| 10.02.2026 | 95,75 | 95,75 | 94,75 | 95,00 | -2,31% | - |
| 09.02.2026 | 96,75 | 99,25 | 95,50 | 97,25 | 15,77% | - |
| 06.02.2026 | 84,25 | 84,25 | 84,00 | 84,00 | -0,30% | - |
| 05.02.2026 | 85,00 | 86,00 | 84,25 | 84,25 | 1,81% | - |
| 04.02.2026 | 78,25 | 84,75 | 78,25 | 82,75 | 6,43% | - |
| 03.02.2026 | 77,25 | 77,75 | 77,25 | 77,75 | 4,71% | - |
| 02.02.2026 | 74,75 | 74,75 | 73,50 | 74,25 | -0,67% | - |
| 30.01.2026 | 76,25 | 76,75 | 73,25 | 74,75 | 3,10% | - |
| 29.01.2026 | 72,75 | 72,75 | 72,25 | 72,50 | -0,34% | - |
| 28.01.2026 | 71,25 | 73,75 | 70,75 | 72,75 | 0,34% | - |