40,200€
-1,47%
Echtzeit-Aktienkurs Allegiant Travel Company
Bid:
Ask:
Aktienkurse zur Allegiant Travel Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.03.2025 | 51,00 | 53,25 | 50,75 | 52,60 | 3,24% | - |
| 24.03.2025 | 53,40 | 53,85 | 50,95 | 50,95 | -0,59% | - |
| 21.03.2025 | 48,60 | 51,25 | 47,50 | 51,25 | 5,45% | - |
| 20.03.2025 | 53,15 | 53,25 | 48,60 | 48,60 | -7,78% | - |
| 19.03.2025 | 50,95 | 52,80 | 47,60 | 52,70 | 3,43% | - |
| 18.03.2025 | 50,40 | 50,95 | 47,80 | 50,95 | 0,20% | - |
| 17.03.2025 | 49,45 | 52,10 | 47,30 | 50,85 | 1,70% | - |
| 14.03.2025 | 50,20 | 51,25 | 48,50 | 50,00 | -2,15% | - |
| 13.03.2025 | 50,05 | 51,40 | 48,10 | 51,10 | 1,69% | - |
| 12.03.2025 | 52,75 | 54,25 | 49,00 | 50,25 | -0,79% | - |
| 11.03.2025 | 47,75 | 53,50 | 47,65 | 50,65 | 0,00% | - |
| 10.03.2025 | 55,25 | 55,25 | 48,00 | 50,65 | -9,55% | - |
| 07.03.2025 | 58,50 | 59,75 | 54,25 | 56,00 | 2,75% | - |
| 06.03.2025 | 58,00 | 60,25 | 54,50 | 54,50 | -10,66% | - |
| 05.03.2025 | 61,75 | 61,75 | 57,50 | 61,00 | 2,95% | - |
| 04.03.2025 | 68,00 | 68,00 | 59,25 | 59,25 | -10,90% | - |
| 03.03.2025 | 71,25 | 71,25 | 66,25 | 66,50 | -6,01% | - |
| 28.02.2025 | 72,25 | 73,00 | 69,25 | 70,75 | -1,39% | - |
| 27.02.2025 | 76,50 | 76,50 | 70,00 | 71,75 | -1,37% | - |
| 26.02.2025 | 75,75 | 76,25 | 72,75 | 72,75 | -1,36% | - |
| 25.02.2025 | 77,00 | 78,50 | 72,75 | 73,75 | -5,45% | - |
| 24.02.2025 | 83,75 | 84,75 | 77,75 | 78,00 | 0,00% | - |
| 21.02.2025 | 82,00 | 84,25 | 76,25 | 78,00 | -4,59% | - |
| 20.02.2025 | 81,75 | 82,25 | 78,75 | 81,75 | -0,61% | - |
| 19.02.2025 | 81,00 | 83,50 | 79,50 | 82,25 | 1,23% | - |
| 18.02.2025 | 79,75 | 81,75 | 79,50 | 81,25 | 3,83% | - |
| 17.02.2025 | 78,25 | 78,25 | 77,75 | 78,25 | -1,26% | - |
| 14.02.2025 | 78,00 | 80,50 | 77,75 | 79,25 | 1,60% | - |
| 13.02.2025 | 81,00 | 83,00 | 77,00 | 78,00 | -4,59% | - |
| 12.02.2025 | 82,75 | 84,25 | 81,00 | 81,75 | -1,21% | - |
| 11.02.2025 | 87,50 | 89,75 | 82,25 | 82,75 | -3,50% | - |
| 10.02.2025 | 96,00 | 96,25 | 84,00 | 85,75 | -2,28% | - |
| 07.02.2025 | 83,25 | 90,25 | 82,75 | 87,75 | 2,03% | - |
| 06.02.2025 | 80,75 | 86,00 | 80,25 | 86,00 | 6,50% | - |
| 05.02.2025 | 93,00 | 93,50 | 77,25 | 80,75 | -15,22% | - |
| 04.02.2025 | 95,25 | 97,50 | 93,75 | 95,25 | 0,26% | - |
| 03.02.2025 | 94,25 | 99,50 | 94,00 | 95,00 | -3,80% | - |
| 31.01.2025 | 99,50 | 103,50 | 98,25 | 98,75 | -1,25% | - |
| 30.01.2025 | 101,50 | 102,50 | 98,50 | 100,00 | 0,76% | - |
| 29.01.2025 | 96,75 | 100,75 | 96,75 | 99,25 | 0,51% | - |
| 28.01.2025 | 97,50 | 100,50 | 96,75 | 98,75 | -0,50% | - |
| 27.01.2025 | 95,75 | 101,00 | 94,75 | 99,25 | 1,53% | - |
| 24.01.2025 | 97,50 | 98,75 | 95,75 | 97,75 | -0,26% | - |
| 23.01.2025 | 100,25 | 100,75 | 97,00 | 98,00 | -2,24% | - |
| 22.01.2025 | 101,25 | 103,00 | 99,25 | 100,25 | -0,74% | - |
| 21.01.2025 | 100,25 | 103,00 | 99,50 | 101,00 | 0,50% | - |
| 20.01.2025 | 100,25 | 101,25 | 99,25 | 100,50 | 0,25% | - |
| 17.01.2025 | 99,50 | 102,50 | 99,50 | 100,25 | 1,01% | - |
| 16.01.2025 | 99,50 | 101,00 | 98,50 | 99,25 | 0,00% | - |
| 15.01.2025 | 98,50 | 102,00 | 98,25 | 99,25 | 1,28% | - |
| 14.01.2025 | 95,50 | 98,00 | 91,75 | 98,00 | 2,89% | - |
| 13.01.2025 | 97,50 | 99,00 | 93,00 | 95,25 | -3,30% | - |
| 10.01.2025 | 91,50 | 99,25 | 91,00 | 98,50 | 7,65% | - |
| 09.01.2025 | 92,00 | 92,00 | 91,25 | 91,50 | -4,94% | - |
| 08.01.2025 | 91,00 | 97,00 | 90,00 | 96,25 | 0,52% | - |
| 07.01.2025 | 93,75 | 96,75 | 93,50 | 95,75 | 1,32% | - |
| 06.01.2025 | 87,50 | 96,75 | 87,50 | 94,50 | 3,85% | - |
| 03.01.2025 | 91,50 | 91,50 | 86,50 | 91,00 | 1,39% | - |
| 02.01.2025 | 88,25 | 94,00 | 88,25 | 89,75 | 5,90% | - |
| 30.12.2024 | 81,50 | 85,00 | 81,50 | 84,75 | -2,87% | - |
| 27.12.2024 | 78,50 | 87,75 | 78,50 | 87,25 | 4,18% | - |
| 23.12.2024 | 76,75 | 84,50 | 76,00 | 83,75 | 3,72% | - |
| 20.12.2024 | 74,75 | 82,00 | 74,00 | 80,75 | 1,89% | - |
| 19.12.2024 | 77,50 | 80,75 | 77,25 | 79,25 | 1,60% | - |
| 18.12.2024 | 78,50 | 83,50 | 76,75 | 78,00 | -2,19% | - |
| 17.12.2024 | 80,00 | 81,50 | 79,00 | 79,75 | -0,62% | - |
| 16.12.2024 | 81,00 | 82,00 | 79,25 | 80,25 | -0,62% | - |
| 13.12.2024 | 78,00 | 83,25 | 77,75 | 80,75 | -3,29% | - |
| 12.12.2024 | 79,00 | 89,50 | 79,00 | 83,50 | 0,91% | - |
| 11.12.2024 | 78,75 | 83,50 | 78,75 | 82,75 | 5,08% | - |
| 10.12.2024 | 77,00 | 79,75 | 76,00 | 78,75 | 1,29% | - |
| 09.12.2024 | 75,00 | 79,75 | 75,00 | 77,75 | 2,98% | - |
| 06.12.2024 | 71,25 | 78,50 | 71,25 | 75,50 | -1,63% | - |
| 05.12.2024 | 78,50 | 81,00 | 76,25 | 76,75 | -2,54% | - |
| 04.12.2024 | 75,00 | 79,25 | 75,00 | 78,75 | 4,65% | - |
| 03.12.2024 | 76,75 | 77,00 | 74,50 | 75,25 | -1,95% | - |
| 02.12.2024 | 72,50 | 78,25 | 72,50 | 76,75 | 0,66% | - |
| 29.11.2024 | 73,00 | 78,75 | 73,00 | 76,25 | -1,29% | - |
| 28.11.2024 | 76,50 | 77,25 | 76,50 | 77,25 | 0,65% | - |