70,100€
2,98%
Echtzeit-Aktienkurs Allegiant Travel Company
Bid:
Ask:
Aktienkurse zur Allegiant Travel Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.01.2026 | 72,25 | 73,00 | 72,25 | 72,50 | -3,01% | - |
| 26.01.2026 | 74,75 | 74,75 | 74,50 | 74,75 | -3,24% | - |
| 23.01.2026 | 76,75 | 77,25 | 76,75 | 77,25 | 0,00% | - |
| 22.01.2026 | 77,75 | 78,00 | 77,25 | 77,25 | 1,64% | - |
| 21.01.2026 | 75,75 | 76,00 | 75,75 | 76,00 | -0,33% | - |
| 20.01.2026 | 76,75 | 78,25 | 75,25 | 76,25 | -1,29% | - |
| 19.01.2026 | 76,75 | 77,25 | 76,75 | 77,25 | 0,00% | - |
| 16.01.2026 | 76,75 | 77,75 | 74,25 | 77,25 | 3,34% | - |
| 15.01.2026 | 74,25 | 75,50 | 74,25 | 74,75 | 1,36% | - |
| 14.01.2026 | 74,00 | 74,25 | 73,75 | 73,75 | -1,99% | - |
| 13.01.2026 | 75,25 | 76,75 | 73,25 | 75,25 | -4,14% | - |
| 12.01.2026 | 81,75 | 81,75 | 78,50 | 78,50 | -0,95% | - |
| 09.01.2026 | 79,25 | 79,50 | 79,25 | 79,25 | 0,00% | - |
| 08.01.2026 | 80,25 | 80,25 | 79,25 | 79,25 | 0,63% | - |
| 07.01.2026 | 79,75 | 81,25 | 78,25 | 78,75 | 0,64% | 28,00 |
| 06.01.2026 | 78,25 | 80,25 | 78,25 | 78,25 | 3,99% | - |
| 05.01.2026 | 75,25 | 75,50 | 75,25 | 75,25 | 3,44% | - |
| 02.01.2026 | 71,75 | 72,75 | 71,75 | 72,75 | 1,04% | - |
| 30.12.2025 | 71,75 | 72,00 | 71,75 | 72,00 | 1,05% | - |
| 29.12.2025 | 71,75 | 72,25 | 70,25 | 71,25 | -1,38% | - |
| 23.12.2025 | 72,75 | 72,75 | 72,25 | 72,25 | -1,03% | - |
| 22.12.2025 | 72,75 | 73,00 | 72,75 | 73,00 | 0,34% | - |
| 19.12.2025 | 73,25 | 73,25 | 72,75 | 72,75 | -0,34% | - |
| 18.12.2025 | 72,75 | 73,00 | 72,75 | 73,00 | -0,34% | - |
| 17.12.2025 | 74,25 | 76,50 | 73,25 | 73,25 | -2,01% | - |
| 16.12.2025 | 74,75 | 74,75 | 74,00 | 74,75 | 1,36% | - |
| 15.12.2025 | 73,25 | 73,75 | 73,25 | 73,75 | -0,67% | - |
| 12.12.2025 | 71,75 | 79,25 | 71,75 | 74,25 | 5,69% | - |
| 11.12.2025 | 70,75 | 70,75 | 70,25 | 70,25 | -0,71% | - |
| 10.12.2025 | 71,00 | 71,25 | 70,75 | 70,75 | 0,00% | - |
| 09.12.2025 | 70,75 | 70,75 | 70,25 | 70,75 | -0,70% | - |