60,380€
-2,85%
Echtzeit-Aktienkurs Allegiant Travel Company
Bid:
Ask:
Aktienkurse zur Allegiant Travel Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 62,64 | 62,69 | 58,68 | 60,02 | -3,43% | - |
| 22.10.2026 | 62,36 | 64,42 | 60,60 | 62,15 | -2,63% | 11,00 |
| 21.10.2026 | 61,43 | 64,26 | 60,74 | 63,83 | 3,39% | - |
| 20.10.2026 | 59,15 | 64,15 | 58,62 | 61,74 | 4,08% | - |
| 19.10.2026 | 59,96 | 61,51 | 59,32 | 59,32 | -0,03% | - |
| 16.10.2026 | 62,68 | 63,19 | 59,12 | 59,34 | -5,66% | - |
| 15.10.2026 | 59,96 | 63,23 | 59,61 | 62,90 | 3,86% | - |
| 14.10.2026 | 64,63 | 64,95 | 58,84 | 60,56 | -6,59% | - |
| 13.10.2026 | 66,88 | 67,35 | 63,73 | 64,83 | -4,44% | - |
| 12.10.2026 | 68,24 | 68,47 | 67,06 | 67,84 | -0,57% | - |
| 09.10.2026 | 67,68 | 68,69 | 66,62 | 68,23 | 1,53% | - |
| 08.10.2026 | 68,13 | 68,61 | 66,26 | 67,20 | -0,55% | - |
| 07.10.2026 | 68,96 | 69,26 | 67,32 | 67,57 | -1,46% | - |
| 06.10.2026 | 66,54 | 70,87 | 66,54 | 68,57 | 2,62% | - |
| 05.10.2026 | 68,91 | 69,40 | 66,68 | 66,82 | -3,06% | - |
| 02.10.2026 | 67,12 | 69,74 | 66,91 | 68,93 | 2,41% | - |
| 01.10.2026 | 66,89 | 68,79 | 65,98 | 67,31 | -1,09% | - |
| 30.09.2026 | 67,96 | 68,23 | 67,65 | 68,05 | 0,40% | - |
| 29.09.2026 | 67,31 | 68,81 | 66,48 | 67,78 | -0,44% | - |
| 28.09.2026 | 69,43 | 69,43 | 66,19 | 68,08 | -2,63% | - |
| 25.09.2026 | 67,52 | 70,18 | 66,89 | 69,92 | 3,74% | - |
| 24.09.2026 | 67,89 | 68,55 | 65,86 | 67,40 | -0,62% | - |
| 23.09.2026 | 71,33 | 71,67 | 67,69 | 67,82 | -5,46% | - |
| 22.09.2026 | 70,14 | 73,94 | 70,08 | 71,74 | 2,46% | 150,00 |
| 21.09.2026 | 68,35 | 70,63 | 68,26 | 70,02 | 1,97% | - |
| 18.09.2026 | 68,95 | 69,75 | 67,82 | 68,67 | -0,75% | - |
| 17.09.2026 | 68,60 | 71,45 | 68,60 | 69,19 | 1,13% | - |
| 16.09.2026 | 67,73 | 70,94 | 66,23 | 68,42 | 0,72% | - |
| 15.09.2026 | 68,04 | 68,73 | 66,55 | 67,93 | -1,14% | - |
| 14.09.2026 | 67,48 | 68,85 | 66,19 | 68,71 | 2,28% | - |
| 11.09.2026 | 65,53 | 67,97 | 65,53 | 67,18 | 3,24% | - |
| 10.09.2026 | 65,84 | 66,81 | 64,19 | 65,07 | -0,82% | - |
| 09.09.2026 | 65,38 | 65,97 | 64,09 | 65,61 | 0,32% | - |
| 08.09.2026 | 66,82 | 67,60 | 65,24 | 65,40 | -2,07% | - |
| 07.09.2026 | 67,31 | 67,31 | 66,72 | 66,78 | -0,89% | - |
| 04.09.2026 | 65,69 | 67,83 | 65,02 | 67,38 | 2,89% | - |
| 03.09.2026 | 65,15 | 65,56 | 63,45 | 65,49 | 1,03% | - |
| 02.09.2026 | 62,44 | 66,16 | 62,41 | 64,82 | 3,48% | - |
| 01.09.2026 | 65,52 | 66,26 | 62,64 | 62,64 | -5,39% | - |
| 31.08.2026 | 68,14 | 68,14 | 65,54 | 66,21 | -2,76% | - |
| 28.08.2026 | 68,93 | 70,35 | 68,06 | 68,09 | -2,99% | - |
| 27.08.2026 | 70,88 | 71,34 | 69,65 | 70,19 | -1,46% | - |
| 26.08.2026 | 70,51 | 72,02 | 70,51 | 71,23 | 1,92% | - |
| 25.08.2026 | 69,98 | 72,87 | 69,32 | 69,89 | -0,58% | 200,00 |
| 24.08.2026 | 70,08 | 72,99 | 69,04 | 70,30 | 1,18% | - |
| 21.08.2026 | 65,43 | 69,48 | 65,35 | 69,48 | 7,26% | - |
| 20.08.2026 | 66,86 | 66,90 | 63,39 | 64,78 | -4,10% | - |
| 19.08.2026 | 70,58 | 70,79 | 67,48 | 67,55 | -4,98% | - |
| 18.08.2026 | 72,80 | 72,87 | 70,66 | 71,09 | -3,09% | 51,00 |
| 17.08.2026 | 74,11 | 75,10 | 72,75 | 73,36 | -0,72% | - |
| 14.08.2026 | 74,99 | 75,20 | 72,81 | 73,89 | -1,68% | - |
| 13.08.2026 | 73,27 | 76,49 | 73,26 | 75,15 | 1,16% | - |
| 12.08.2026 | 76,50 | 77,73 | 73,68 | 74,29 | -3,83% | - |
| 11.08.2026 | 77,51 | 78,99 | 77,09 | 77,25 | -1,19% | - |
| 10.08.2026 | 82,71 | 82,95 | 78,02 | 78,18 | -6,03% | - |
| 07.08.2026 | 85,49 | 85,49 | 81,78 | 83,20 | -2,22% | - |
| 06.08.2026 | 90,00 | 90,42 | 85,09 | 85,09 | -7,19% | - |
| 05.08.2026 | 91,83 | 93,84 | 87,47 | 91,68 | 0,71% | - |
| 04.08.2026 | 89,92 | 93,90 | 89,90 | 91,03 | 1,40% | - |
| 03.08.2026 | 86,50 | 91,08 | 85,43 | 89,77 | 4,91% | 150,00 |
| 31.07.2026 | 84,59 | 87,55 | 84,59 | 85,57 | 0,07% | - |
| 30.07.2026 | 83,45 | 85,87 | 83,45 | 85,51 | 1,24% | - |
| 29.07.2026 | 89,11 | 89,28 | 84,32 | 84,46 | -5,11% | - |
| 28.07.2026 | 87,21 | 90,37 | 85,61 | 89,01 | 2,03% | - |
| 27.07.2026 | 87,10 | 90,40 | 86,55 | 87,24 | 1,30% | - |
| 24.07.2026 | 83,04 | 88,70 | 83,02 | 86,12 | 4,14% | - |
| 23.07.2026 | 86,12 | 86,12 | 79,90 | 82,70 | -3,96% | - |
| 22.07.2026 | 88,77 | 88,92 | 85,50 | 86,11 | -3,19% | - |
| 21.07.2026 | 89,76 | 90,40 | 88,43 | 88,95 | -0,83% | - |
| 20.07.2026 | 89,76 | 90,62 | 87,37 | 89,69 | 1,33% | - |
| 17.07.2026 | 91,45 | 91,81 | 87,62 | 88,51 | -5,81% | 100,00 |
| 16.07.2026 | 93,99 | 95,47 | 90,98 | 93,97 | -0,44% | - |
| 15.07.2026 | 91,31 | 94,64 | 91,04 | 94,39 | 2,43% | - |
| 14.07.2026 | 93,92 | 94,64 | 91,45 | 92,15 | -2,68% | - |
| 13.07.2026 | 98,11 | 98,11 | 94,64 | 94,69 | -2,96% | 501,00 |
| 10.07.2026 | 100,30 | 100,83 | 96,26 | 97,58 | -2,07% | - |
| 09.07.2026 | 94,74 | 100,55 | 94,51 | 99,64 | 5,17% | - |
| 08.07.2026 | 97,39 | 97,94 | 91,25 | 94,74 | -2,47% | 267,00 |
| 07.07.2026 | 101,05 | 104,13 | 96,56 | 97,14 | -4,41% | - |
| 06.07.2026 | 104,50 | 107,08 | 101,13 | 101,63 | -1,84% | - |
| 03.07.2026 | 103,80 | 103,90 | 103,40 | 103,53 | 0,29% | - |
| 02.07.2026 | 104,75 | 107,93 | 101,03 | 103,23 | -2,78% | - |
| 01.07.2026 | 102,95 | 108,18 | 102,65 | 106,18 | 2,91% | - |
| 30.06.2026 | 99,99 | 105,43 | 99,99 | 103,18 | 3,88% | - |
| 29.06.2026 | 102,00 | 102,73 | 98,01 | 99,32 | -0,31% | - |
| 26.06.2026 | 96,77 | 101,01 | 96,35 | 99,63 | 4,47% | 100,00 |
| 25.06.2026 | 94,50 | 100,46 | 94,34 | 95,36 | 1,33% | - |
| 24.06.2026 | 90,92 | 94,79 | 90,92 | 94,11 | 3,07% | - |
| 23.06.2026 | 89,38 | 92,12 | 87,79 | 91,31 | 2,02% | - |
| 22.06.2026 | 87,63 | 91,04 | 86,17 | 89,50 | 1,99% | - |
| 19.06.2026 | 87,71 | 87,97 | 87,59 | 87,75 | 0,80% | - |
| 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% | - |