69,240€
0,58%
Echtzeit-Aktienkurs Allegiant Travel Co.
Bid:
Ask:
Aktienkurse zur Allegiant Travel Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 67,25 | 69,76 | 67,03 | 68,91 | 2,62% | - |
| 01.10.2026 | 67,22 | 68,80 | 66,04 | 67,15 | 1,22% | - |
| 30.09.2026 | 68,15 | 68,18 | 65,56 | 66,34 | -2,40% | - |
| 29.09.2026 | 67,25 | 68,81 | 66,48 | 67,97 | 0,85% | - |
| 28.09.2026 | 69,24 | 69,32 | 66,11 | 67,40 | -2,83% | - |
| 25.09.2026 | 67,64 | 70,16 | 66,89 | 69,36 | 2,79% | - |
| 24.09.2026 | 67,71 | 68,56 | 65,84 | 67,48 | -0,57% | - |
| 23.09.2026 | 71,53 | 71,64 | 67,56 | 67,87 | -4,88% | - |
| 22.09.2026 | 70,20 | 73,88 | 70,10 | 71,35 | 1,65% | 1.750,00 |
| 21.09.2026 | 68,36 | 70,63 | 68,20 | 70,19 | 3,14% | - |
| 18.09.2026 | 69,06 | 69,69 | 67,82 | 68,05 | -1,29% | - |
| 17.09.2026 | 68,99 | 71,46 | 68,89 | 68,94 | 0,54% | - |
| 16.09.2026 | 67,81 | 70,94 | 66,23 | 68,57 | 1,26% | - |
| 15.09.2026 | 67,83 | 68,56 | 66,55 | 67,72 | -0,43% | - |
| 14.09.2026 | 68,33 | 68,85 | 66,21 | 68,01 | 0,74% | - |
| 11.09.2026 | 65,78 | 67,97 | 65,73 | 67,51 | 3,61% | - |
| 10.09.2026 | 66,04 | 66,81 | 64,21 | 65,16 | -1,06% | - |
| 09.09.2026 | 65,42 | 66,31 | 64,05 | 65,86 | 0,63% | - |
| 08.09.2026 | 66,72 | 67,43 | 65,24 | 65,45 | -2,20% | - |
| 07.09.2026 | 67,03 | 67,13 | 66,85 | 66,92 | -0,52% | - |
| 04.09.2026 | 65,22 | 67,83 | 64,99 | 67,27 | 3,11% | - |
| 03.09.2026 | 64,60 | 65,68 | 63,46 | 65,24 | 1,15% | - |
| 02.09.2026 | 62,50 | 66,17 | 62,31 | 64,50 | 3,38% | - |
| 01.09.2026 | 65,62 | 66,05 | 62,30 | 62,39 | -4,73% | - |
| 31.08.2026 | 67,94 | 68,09 | 65,12 | 65,49 | -3,89% | - |
| 28.08.2026 | 68,97 | 70,36 | 68,06 | 68,14 | -1,16% | - |
| 27.08.2026 | 70,97 | 71,32 | 68,93 | 68,94 | -2,71% | - |
| 26.08.2026 | 70,58 | 72,04 | 70,45 | 70,86 | 0,47% | - |
| 25.08.2026 | 70,06 | 72,67 | 69,32 | 70,53 | 0,76% | 4.500,00 |
| 24.08.2026 | 70,04 | 72,96 | 69,03 | 70,00 | -0,19% | 13.840,00 |
| 21.08.2026 | 65,38 | 70,21 | 65,38 | 70,13 | 7,27% | - |
| 20.08.2026 | 66,84 | 66,93 | 63,39 | 65,38 | -2,13% | - |
| 19.08.2026 | 70,44 | 70,81 | 66,55 | 66,80 | -5,37% | - |
| 18.08.2026 | 72,71 | 72,83 | 70,49 | 70,59 | -3,05% | - |
| 17.08.2026 | 73,98 | 75,03 | 72,68 | 72,81 | -1,70% | - |
| 14.08.2026 | 74,96 | 75,22 | 72,81 | 74,07 | -1,37% | - |
| 13.08.2026 | 73,36 | 76,50 | 73,32 | 75,10 | 2,18% | - |
| 12.08.2026 | 76,67 | 77,73 | 73,26 | 73,50 | -4,27% | - |
| 11.08.2026 | 77,72 | 79,01 | 76,45 | 76,78 | -0,90% | - |
| 10.08.2026 | 82,94 | 82,94 | 77,36 | 77,48 | -6,28% | - |
| 07.08.2026 | 84,15 | 84,63 | 81,78 | 82,67 | -1,98% | - |
| 06.08.2026 | 90,30 | 90,36 | 84,34 | 84,34 | -6,30% | - |
| 05.08.2026 | 89,50 | 93,85 | 84,47 | 90,01 | -1,15% | - |
| 04.08.2026 | 90,12 | 93,89 | 90,04 | 91,06 | 1,25% | - |
| 03.08.2026 | 86,50 | 91,12 | 85,55 | 89,94 | 5,76% | 11.200,00 |
| 31.07.2026 | 86,44 | 87,15 | 84,94 | 85,04 | -0,89% | - |
| 30.07.2026 | 83,61 | 85,92 | 83,54 | 85,80 | 2,59% | - |
| 29.07.2026 | 89,00 | 89,28 | 83,56 | 83,63 | -6,16% | - |
| 28.07.2026 | 87,19 | 90,37 | 85,62 | 89,12 | 1,85% | - |
| 27.07.2026 | 86,70 | 90,64 | 86,56 | 87,50 | 1,46% | - |
| 24.07.2026 | 83,06 | 88,70 | 83,02 | 86,24 | 3,89% | - |
| 23.07.2026 | 85,42 | 86,06 | 79,91 | 83,01 | -3,59% | - |
| 22.07.2026 | 88,79 | 89,03 | 85,55 | 86,10 | -3,11% | - |
| 21.07.2026 | 89,82 | 90,18 | 88,45 | 88,86 | -0,76% | - |
| 20.07.2026 | 88,05 | 90,11 | 87,41 | 89,54 | 1,54% | - |
| 17.07.2026 | 91,47 | 91,69 | 87,62 | 88,18 | -4,09% | - |
| 16.07.2026 | 94,00 | 95,47 | 90,70 | 91,94 | -2,29% | - |
| 15.07.2026 | 91,27 | 94,64 | 91,21 | 94,09 | 3,17% | - |
| 14.07.2026 | 93,72 | 94,62 | 91,10 | 91,20 | -2,90% | - |
| 13.07.2026 | 97,00 | 97,34 | 93,21 | 93,92 | -3,48% | 5.198,00 |
| 10.07.2026 | 100,18 | 100,75 | 96,36 | 97,31 | -2,20% | - |
| 09.07.2026 | 94,98 | 100,53 | 94,67 | 99,50 | 5,16% | - |
| 08.07.2026 | 97,21 | 98,25 | 91,26 | 94,62 | -2,74% | 7.386,00 |
| 07.07.2026 | 101,18 | 104,15 | 96,56 | 97,29 | -3,77% | - |
| 06.07.2026 | 103,83 | 107,08 | 100,30 | 101,10 | -2,65% | - |
| 03.07.2026 | 103,85 | 104,05 | 103,40 | 103,85 | 0,07% | - |
| 02.07.2026 | 104,65 | 107,90 | 101,03 | 103,78 | -0,91% | 10.906,00 |
| 01.07.2026 | 102,80 | 108,18 | 102,53 | 104,73 | 1,77% | - |
| 30.06.2026 | 100,63 | 105,38 | 100,31 | 102,90 | 3,00% | - |
| 29.06.2026 | 102,43 | 102,75 | 98,01 | 99,90 | -1,87% | - |
| 26.06.2026 | 96,45 | 102,85 | 96,22 | 101,80 | 5,38% | 3.200,00 |
| 25.06.2026 | 94,36 | 100,50 | 94,36 | 96,60 | 2,25% | - |
| 24.06.2026 | 91,00 | 94,81 | 90,96 | 94,47 | 3,78% | - |
| 23.06.2026 | 88,37 | 92,12 | 87,79 | 91,03 | 1,90% | - |
| 22.06.2026 | 87,52 | 91,04 | 85,69 | 89,33 | 1,94% | - |
| 19.06.2026 | 87,91 | 87,95 | 87,48 | 87,63 | 0,69% | - |
| 18.06.2026 | 83,65 | 89,22 | 83,55 | 87,03 | 4,33% | - |
| 17.06.2026 | 83,42 | 87,50 | 82,67 | 83,42 | 0,97% | - |
| 16.06.2026 | 82,26 | 85,28 | 82,03 | 82,62 | 0,55% | - |
| 15.06.2026 | 80,40 | 87,40 | 80,38 | 82,17 | 3,75% | - |
| 12.06.2026 | 74,46 | 80,48 | 74,21 | 79,20 | 6,61% | - |
| 11.06.2026 | 69,66 | 74,61 | 69,48 | 74,29 | 6,91% | - |
| 10.06.2026 | 75,00 | 75,00 | 69,40 | 69,49 | -7,62% | - |
| 09.06.2026 | 71,39 | 76,75 | 71,02 | 75,22 | 5,29% | - |
| 08.06.2026 | 72,72 | 73,83 | 71,20 | 71,44 | -1,27% | 4.191,00 |
| 05.06.2026 | 72,67 | 74,24 | 71,73 | 72,36 | -0,30% | - |
| 04.06.2026 | 71,47 | 74,02 | 71,44 | 72,58 | 1,61% | - |
| 03.06.2026 | 75,35 | 75,82 | 71,43 | 71,43 | -5,25% | - |
| 02.06.2026 | 76,33 | 77,25 | 74,82 | 75,39 | -1,71% | 845,00 |
| 01.06.2026 | 78,70 | 79,62 | 73,37 | 76,70 | -2,36% | 3.966,00 |
| 29.05.2026 | 78,00 | 80,12 | 77,23 | 78,55 | 0,76% | - |
| 28.05.2026 | 78,46 | 79,24 | 75,56 | 77,96 | -0,35% | 4.205,00 |
| 27.05.2026 | 75,01 | 79,47 | 74,98 | 78,23 | 4,33% | 4.350,00 |
| 26.05.2026 | 70,15 | 75,54 | 69,89 | 74,98 | 7,05% | - |
| 25.05.2026 | 69,53 | 70,26 | 69,51 | 70,04 | 1,18% | - |
| 22.05.2026 | 70,23 | 71,87 | 69,06 | 69,22 | -1,20% | - |
| 21.05.2026 | 66,26 | 70,15 | 63,80 | 70,06 | 5,73% | - |
| 20.05.2026 | 60,19 | 67,24 | 60,07 | 66,26 | 10,18% | - |
| 19.05.2026 | 64,01 | 64,54 | 60,08 | 60,14 | -6,24% | - |
| 18.05.2026 | 63,95 | 67,28 | 63,24 | 64,14 | -0,47% | 4.550,00 |