48,000€
-6,80%
Echtzeit-Aktienkurs Allegiant Travel Co.
Bid:
Ask:
Aktienkurse zur Allegiant Travel Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 51,00 | 52,25 | 50,30 | 51,00 | -0,97% | - |
| 14.08.2025 | 49,40 | 52,25 | 48,25 | 51,50 | -1,90% | - |
| 13.08.2025 | 46,90 | 53,00 | 46,70 | 52,50 | 7,80% | - |
| 12.08.2025 | 41,60 | 48,80 | 41,40 | 48,70 | 15,40% | - |
| 11.08.2025 | 40,90 | 42,80 | 40,80 | 42,20 | 0,24% | - |
| 08.08.2025 | 40,80 | 42,90 | 40,80 | 42,10 | -0,71% | - |
| 07.08.2025 | 43,40 | 44,30 | 41,70 | 42,40 | -1,62% | - |
| 06.08.2025 | 40,60 | 43,20 | 40,00 | 43,10 | 1,89% | - |
| 05.08.2025 | 43,50 | 43,80 | 36,80 | 42,30 | 0,71% | - |
| 04.08.2025 | 43,60 | 44,10 | 41,10 | 42,00 | 0,96% | - |
| 01.08.2025 | 47,40 | 47,50 | 41,30 | 41,60 | -7,96% | - |
| 31.07.2025 | 44,70 | 46,30 | 44,20 | 45,20 | 1,80% | - |
| 30.07.2025 | 44,30 | 45,40 | 43,80 | 44,40 | 0,91% | - |
| 29.07.2025 | 44,60 | 45,10 | 43,70 | 44,00 | -0,68% | - |
| 28.07.2025 | 43,90 | 44,50 | 43,20 | 44,30 | 2,78% | - |
| 25.07.2025 | 46,30 | 46,75 | 42,10 | 43,10 | 0,47% | - |
| 24.07.2025 | 45,60 | 45,60 | 42,60 | 42,90 | -6,54% | - |
| 23.07.2025 | 44,90 | 46,30 | 44,80 | 45,90 | 2,68% | - |
| 22.07.2025 | 43,80 | 44,90 | 43,70 | 44,70 | 1,59% | - |
| 21.07.2025 | 46,10 | 46,50 | 43,70 | 44,00 | -1,12% | - |
| 18.07.2025 | 45,80 | 45,90 | 43,40 | 44,50 | -1,11% | - |
| 17.07.2025 | 45,60 | 47,50 | 44,70 | 45,00 | -0,22% | - |
| 16.07.2025 | 44,80 | 46,20 | 43,30 | 45,10 | -0,22% | - |
| 15.07.2025 | 46,40 | 47,50 | 45,20 | 45,20 | -2,80% | - |
| 14.07.2025 | 47,00 | 47,80 | 45,80 | 46,50 | -0,43% | - |
| 11.07.2025 | 50,95 | 51,20 | 46,60 | 46,70 | -6,88% | - |
| 10.07.2025 | 45,30 | 51,25 | 45,30 | 50,15 | 11,44% | - |
| 09.07.2025 | 47,10 | 48,30 | 45,00 | 45,00 | -3,23% | - |
| 08.07.2025 | 47,20 | 49,10 | 46,40 | 46,50 | -1,48% | - |
| 07.07.2025 | 50,65 | 53,50 | 47,20 | 47,20 | -5,98% | - |
| 04.07.2025 | 50,90 | 51,00 | 50,10 | 50,20 | -2,05% | - |
| 03.07.2025 | 50,45 | 52,50 | 49,75 | 51,25 | 2,40% | - |
| 02.07.2025 | 49,60 | 50,50 | 48,80 | 50,05 | 1,32% | - |
| 01.07.2025 | 46,80 | 50,75 | 46,50 | 49,40 | 5,78% | - |
| 30.06.2025 | 47,70 | 48,30 | 46,40 | 46,70 | -1,89% | - |
| 27.06.2025 | 45,90 | 48,40 | 45,70 | 47,60 | 1,93% | - |
| 26.06.2025 | 46,60 | 46,90 | 45,50 | 46,70 | 0,21% | - |
| 25.06.2025 | 40,80 | 48,40 | 40,80 | 46,60 | 0,00% | - |
| 24.06.2025 | 41,60 | 47,00 | 41,60 | 46,60 | 4,48% | - |
| 23.06.2025 | 43,20 | 44,80 | 42,00 | 44,60 | 2,29% | - |
| 20.06.2025 | 43,90 | 45,70 | 43,20 | 43,60 | 1,16% | - |
| 19.06.2025 | 44,10 | 44,10 | 43,10 | 43,10 | -3,36% | - |
| 18.06.2025 | 41,40 | 46,50 | 41,40 | 44,60 | -2,19% | - |
| 17.06.2025 | 44,60 | 47,30 | 44,20 | 45,60 | -2,77% | - |
| 16.06.2025 | 46,60 | 47,40 | 44,60 | 46,90 | 6,11% | - |
| 13.06.2025 | 43,20 | 46,00 | 43,10 | 44,20 | -4,74% | - |
| 12.06.2025 | 46,30 | 46,80 | 45,40 | 46,40 | -2,52% | - |
| 11.06.2025 | 50,90 | 51,75 | 47,30 | 47,60 | -6,67% | - |
| 10.06.2025 | 50,20 | 51,00 | 49,75 | 51,00 | 1,90% | - |
| 09.06.2025 | 51,25 | 52,25 | 49,10 | 50,05 | -1,86% | - |
| 06.06.2025 | 49,65 | 51,00 | 48,90 | 51,00 | 6,25% | - |
| 05.06.2025 | 50,45 | 50,90 | 47,50 | 48,00 | -2,83% | - |
| 04.06.2025 | 50,45 | 51,25 | 49,40 | 49,40 | -2,18% | - |
| 03.06.2025 | 49,95 | 51,00 | 47,90 | 50,50 | 4,77% | - |
| 02.06.2025 | 48,50 | 49,00 | 47,10 | 48,20 | -1,63% | - |
| 30.05.2025 | 47,00 | 52,60 | 47,00 | 49,00 | 0,00% | - |
| 29.05.2025 | 50,40 | 52,25 | 48,80 | 49,00 | -2,10% | - |
| 28.05.2025 | 48,80 | 51,20 | 48,80 | 50,05 | 1,52% | - |
| 27.05.2025 | 46,40 | 50,50 | 46,40 | 49,30 | -1,30% | - |
| 26.05.2025 | 49,60 | 50,05 | 49,60 | 49,95 | 8,35% | - |
| 23.05.2025 | 44,40 | 46,20 | 42,20 | 46,10 | -1,91% | - |
| 22.05.2025 | 43,90 | 47,20 | 43,10 | 47,00 | 3,30% | - |
| 21.05.2025 | 49,50 | 49,75 | 45,40 | 45,50 | -7,52% | - |
| 20.05.2025 | 49,85 | 50,40 | 48,50 | 49,20 | 0,41% | - |
| 19.05.2025 | 48,75 | 49,60 | 47,75 | 49,00 | -2,97% | - |
| 16.05.2025 | 49,10 | 51,00 | 48,90 | 50,50 | 2,23% | - |
| 15.05.2025 | 51,15 | 51,25 | 48,10 | 49,40 | -2,18% | - |
| 14.05.2025 | 47,75 | 52,50 | 47,30 | 50,50 | -2,88% | - |
| 13.05.2025 | 56,50 | 57,75 | 52,00 | 52,00 | -2,80% | - |
| 12.05.2025 | 51,70 | 55,00 | 51,70 | 53,50 | 10,54% | - |
| 09.05.2025 | 46,15 | 49,60 | 46,05 | 48,40 | -0,41% | - |
| 08.05.2025 | 40,40 | 49,95 | 40,40 | 48,60 | 7,28% | - |
| 07.05.2025 | 46,70 | 47,90 | 44,00 | 45,30 | 4,38% | - |
| 06.05.2025 | 42,00 | 44,70 | 41,20 | 43,40 | -2,69% | - |
| 05.05.2025 | 41,40 | 46,60 | 41,20 | 44,60 | -0,89% | - |
| 02.05.2025 | 43,40 | 46,00 | 41,80 | 45,00 | 8,43% | - |
| 30.04.2025 | 42,40 | 42,40 | 38,30 | 41,50 | 1,72% | - |
| 29.04.2025 | 42,00 | 42,40 | 39,20 | 40,80 | 1,75% | - |
| 28.04.2025 | 41,90 | 42,60 | 39,80 | 40,10 | -0,99% | - |
| 25.04.2025 | 41,00 | 41,40 | 40,10 | 40,50 | -1,94% | - |
| 24.04.2025 | 42,00 | 42,10 | 38,70 | 41,30 | 2,48% | - |
| 23.04.2025 | 39,60 | 42,30 | 37,80 | 40,30 | 10,41% | - |
| 22.04.2025 | 39,10 | 39,80 | 34,70 | 36,50 | -6,17% | - |
| 17.04.2025 | 37,60 | 41,10 | 37,20 | 38,90 | 2,10% | - |
| 16.04.2025 | 39,70 | 40,70 | 37,20 | 38,10 | -4,51% | - |
| 15.04.2025 | 38,40 | 41,10 | 38,40 | 39,90 | 0,76% | - |
| 14.04.2025 | 42,20 | 43,40 | 39,20 | 39,60 | -3,41% | 300,00 |
| 11.04.2025 | 41,10 | 41,30 | 39,00 | 41,00 | -0,73% | - |
| 10.04.2025 | 48,20 | 48,65 | 40,20 | 41,30 | -10,22% | - |
| 09.04.2025 | 43,05 | 47,40 | 34,20 | 46,00 | 19,17% | - |
| 08.04.2025 | 49,30 | 51,10 | 38,00 | 38,60 | -8,31% | - |
| 07.04.2025 | 41,10 | 44,20 | 36,90 | 42,10 | -0,94% | - |
| 04.04.2025 | 46,70 | 46,70 | 39,50 | 42,50 | -3,63% | - |
| 03.04.2025 | 44,80 | 47,90 | 43,00 | 44,10 | -13,53% | - |
| 02.04.2025 | 50,70 | 51,50 | 46,80 | 51,00 | 8,28% | - |
| 01.04.2025 | 47,30 | 48,10 | 45,90 | 47,10 | -1,46% | - |
| 31.03.2025 | 44,20 | 48,80 | 44,20 | 47,80 | -0,42% | - |
| 28.03.2025 | 49,75 | 51,55 | 47,50 | 48,00 | -3,52% | - |
| 27.03.2025 | 52,20 | 52,30 | 49,75 | 49,75 | -4,23% | - |
| 26.03.2025 | 51,00 | 52,75 | 50,75 | 51,95 | -1,24% | - |