55,000€
-0,90%
Echtzeit-Aktienkurs Allegiant Travel Co.
Bid:
Ask:
Aktienkurse zur Allegiant Travel Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 56,50 | 57,75 | 55,00 | 56,75 | 2,25% | - |
| 23.10.2025 | 58,50 | 58,75 | 55,25 | 55,50 | -5,13% | - |
| 22.10.2025 | 58,75 | 59,00 | 57,75 | 58,50 | 3,08% | - |
| 21.10.2025 | 56,50 | 56,75 | 56,50 | 56,75 | 0,44% | - |
| 20.10.2025 | 58,00 | 58,75 | 54,50 | 56,50 | 2,26% | - |
| 17.10.2025 | 51,70 | 55,50 | 51,25 | 55,25 | 1,38% | - |
| 16.10.2025 | 53,10 | 56,25 | 52,75 | 54,50 | -1,80% | - |
| 15.10.2025 | 56,00 | 57,00 | 55,25 | 55,50 | 15,87% | - |
| 14.10.2025 | 47,90 | 48,00 | 47,55 | 47,90 | -7,44% | - |
| 13.10.2025 | 45,80 | 52,75 | 45,80 | 51,75 | 3,92% | - |
| 10.10.2025 | 52,75 | 53,25 | 49,80 | 49,80 | -5,59% | - |
| 09.10.2025 | 57,25 | 57,25 | 52,50 | 52,75 | -0,47% | - |
| 08.10.2025 | 53,50 | 54,25 | 52,50 | 53,00 | 0,95% | - |
| 07.10.2025 | 56,00 | 56,25 | 52,25 | 52,50 | -1,87% | - |
| 06.10.2025 | 54,00 | 54,75 | 52,50 | 53,50 | -1,38% | - |
| 03.10.2025 | 50,60 | 54,25 | 50,60 | 54,25 | 8,50% | - |
| 02.10.2025 | 51,80 | 52,25 | 49,60 | 50,00 | 0,00% | - |
| 01.10.2025 | 51,40 | 52,75 | 50,00 | 50,00 | -3,57% | - |
| 30.09.2025 | 52,30 | 52,30 | 51,75 | 51,85 | -0,29% | - |
| 29.09.2025 | 52,15 | 52,50 | 51,00 | 52,00 | 1,96% | - |
| 26.09.2025 | 51,15 | 52,25 | 50,70 | 51,00 | 0,99% | - |
| 25.09.2025 | 53,00 | 53,25 | 50,50 | 50,50 | -1,94% | - |
| 24.09.2025 | 52,50 | 54,00 | 51,50 | 51,50 | -0,96% | - |
| 23.09.2025 | 52,00 | 54,75 | 51,50 | 52,00 | 0,00% | - |
| 22.09.2025 | 51,50 | 52,50 | 51,00 | 52,00 | -0,95% | - |
| 19.09.2025 | 53,25 | 54,00 | 52,25 | 52,50 | 0,48% | - |
| 18.09.2025 | 53,00 | 54,50 | 51,25 | 52,25 | -0,95% | - |
| 17.09.2025 | 53,00 | 54,75 | 52,25 | 52,75 | 1,93% | - |
| 16.09.2025 | 52,25 | 52,50 | 51,25 | 51,75 | -0,96% | - |
| 15.09.2025 | 55,00 | 55,25 | 52,00 | 52,25 | -4,13% | - |
| 11.09.2025 | 55,75 | 56,00 | 53,50 | 54,50 | 0,93% | - |
| 10.09.2025 | 51,80 | 54,75 | 51,00 | 54,00 | 4,85% | - |
| 09.09.2025 | 53,00 | 54,00 | 51,50 | 51,50 | -6,36% | - |
| 05.09.2025 | 54,00 | 57,25 | 53,25 | 55,00 | 0,00% | - |
| 04.09.2025 | 57,25 | 57,50 | 54,75 | 55,00 | -0,90% | - |
| 03.09.2025 | 55,25 | 57,25 | 55,25 | 55,50 | 1,83% | - |
| 02.09.2025 | 53,50 | 56,25 | 52,25 | 54,50 | 3,81% | - |
| 01.09.2025 | 53,25 | 53,75 | 52,50 | 52,50 | -1,87% | - |
| 29.08.2025 | 53,25 | 53,75 | 52,75 | 53,50 | 0,00% | - |
| 28.08.2025 | 55,00 | 55,25 | 52,50 | 53,50 | 0,00% | - |
| 27.08.2025 | 53,50 | 55,00 | 53,25 | 53,50 | 0,47% | - |
| 26.08.2025 | 49,90 | 53,50 | 49,45 | 53,25 | 3,40% | - |
| 25.08.2025 | 51,15 | 51,75 | 50,75 | 51,50 | 0,00% | - |
| 22.08.2025 | 46,55 | 52,25 | 46,55 | 51,50 | 6,85% | - |
| 21.08.2025 | 48,50 | 48,60 | 46,60 | 48,20 | 0,42% | - |
| 20.08.2025 | 48,80 | 49,10 | 47,60 | 48,00 | -2,04% | - |
| 19.08.2025 | 49,00 | 50,40 | 48,90 | 49,00 | -0,41% | - |
| 18.08.2025 | 50,95 | 51,25 | 49,10 | 49,20 | -3,53% | - |
| 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% | - |