74,250€
4,95%
Echtzeit-Aktienkurs Allegiant Travel Co.
Bid:
Ask:
Aktienkurse zur Allegiant Travel Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 62,00 | 79,25 | 61,75 | 79,25 | 12,01% | - |
| 11.12.2025 | 76,25 | 77,25 | 70,00 | 70,75 | -0,35% | - |
| 10.12.2025 | 61,50 | 73,00 | 61,50 | 71,00 | 15,92% | - |
| 09.12.2025 | 61,25 | 61,50 | 61,25 | 61,25 | -13,43% | - |
| 08.12.2025 | 69,25 | 71,50 | 69,00 | 70,75 | -5,67% | - |
| 05.12.2025 | 74,75 | 75,25 | 74,75 | 75,00 | 8,70% | - |
| 04.12.2025 | 67,25 | 69,25 | 66,25 | 69,00 | 1,85% | - |
| 03.12.2025 | 61,00 | 69,25 | 60,25 | 67,75 | 1,88% | - |
| 02.12.2025 | 67,00 | 68,75 | 64,00 | 66,50 | 1,14% | - |
| 01.12.2025 | 63,25 | 66,75 | 62,50 | 65,75 | -1,50% | - |
| 26.11.2025 | 63,25 | 66,75 | 62,50 | 66,75 | 7,66% | - |
| 25.11.2025 | 60,00 | 62,75 | 59,00 | 62,00 | 5,98% | - |
| 24.11.2025 | 61,00 | 61,50 | 56,00 | 58,50 | 6,36% | - |
| 21.11.2025 | 53,75 | 55,25 | 53,50 | 55,00 | 0,46% | - |
| 20.11.2025 | 53,75 | 55,00 | 53,75 | 54,75 | 6,31% | - |
| 19.11.2025 | 51,60 | 51,60 | 51,50 | 51,50 | -3,74% | - |
| 18.11.2025 | 51,70 | 54,25 | 51,70 | 53,50 | -4,46% | - |
| 14.11.2025 | 57,50 | 57,75 | 55,75 | 56,00 | -6,67% | - |
| 13.11.2025 | 58,25 | 60,00 | 58,00 | 60,00 | 6,19% | - |
| 11.11.2025 | 61,25 | 61,50 | 56,50 | 56,50 | -4,24% | - |
| 10.11.2025 | 61,25 | 62,75 | 59,00 | 59,00 | -1,26% | - |
| 07.11.2025 | 59,75 | 59,75 | 59,25 | 59,75 | -1,24% | - |
| 06.11.2025 | 62,25 | 62,75 | 60,50 | 60,50 | -0,41% | - |
| 05.11.2025 | 49,90 | 62,50 | 49,90 | 60,75 | 21,50% | - |
| 04.11.2025 | 52,75 | 53,50 | 49,95 | 50,00 | -6,80% | - |
| 03.11.2025 | 53,75 | 54,00 | 53,65 | 53,65 | 1,71% | - |
| 31.10.2025 | 53,15 | 54,25 | 52,25 | 52,75 | -2,31% | - |
| 30.10.2025 | 54,75 | 54,75 | 53,25 | 54,00 | 0,93% | - |
| 28.10.2025 | 55,75 | 56,25 | 53,20 | 53,50 | -5,31% | - |
| 27.10.2025 | 55,50 | 58,00 | 55,25 | 56,50 | -0,44% | - |
| 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% | - |