70,030€
2,83%
Echtzeit-Aktienkurs Allegiant Travel Company
Bid:
Ask:
Aktienkurse zur Allegiant Travel Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 68,25 | 72,24 | 68,01 | 70,03 | 2,83% | - |
| 06.05.2026 | 64,41 | 69,74 | 64,35 | 68,10 | 5,16% | 7.525,00 |
| 05.05.2026 | 61,70 | 65,16 | 61,61 | 64,76 | 5,20% | - |
| 04.05.2026 | 64,16 | 64,35 | 60,10 | 61,56 | -4,37% | - |
| 30.04.2026 | 63,49 | 66,68 | 63,39 | 64,37 | 1,10% | 3.600,00 |
| 29.04.2026 | 66,66 | 67,00 | 62,67 | 63,67 | -4,18% | - |
| 28.04.2026 | 67,83 | 68,34 | 65,99 | 66,45 | -1,95% | - |
| 27.04.2026 | 67,29 | 68,79 | 66,77 | 67,77 | 0,47% | - |
| 24.04.2026 | 67,35 | 69,40 | 66,86 | 67,45 | 0,13% | - |
| 23.04.2026 | 68,49 | 70,52 | 66,65 | 67,36 | -1,85% | - |
| 22.04.2026 | 74,52 | 74,58 | 68,63 | 68,63 | -5,96% | 4.590,00 |
| 21.04.2026 | 76,83 | 77,55 | 72,65 | 72,98 | -4,79% | - |
| 20.04.2026 | 77,43 | 78,34 | 74,25 | 76,65 | 7,02% | 13.000,00 |
| 17.04.2026 | 71,67 | 81,00 | 71,62 | 71,62 | 0,17% | - |
| 16.04.2026 | 74,80 | 76,00 | 71,27 | 71,50 | -4,44% | - |
| 15.04.2026 | 76,17 | 76,51 | 74,53 | 74,82 | -1,79% | - |
| 14.04.2026 | 72,41 | 77,85 | 72,22 | 76,18 | 5,15% | - |
| 13.04.2026 | 72,74 | 72,80 | 69,72 | 72,45 | -0,54% | - |
| 10.04.2026 | 74,24 | 75,11 | 72,43 | 72,84 | -1,70% | - |
| 09.04.2026 | 74,13 | 75,28 | 71,98 | 74,10 | -0,09% | - |
| 08.04.2026 | 70,96 | 80,74 | 70,75 | 74,17 | 6,41% | 3.290,00 |
| 07.04.2026 | 70,00 | 70,50 | 67,57 | 69,70 | -2,86% | - |
| 02.04.2026 | 70,50 | 72,75 | 67,25 | 71,75 | 0,00% | - |
| 01.04.2026 | 70,25 | 74,25 | 70,25 | 71,75 | 2,14% | - |
| 31.03.2026 | 67,25 | 71,00 | 66,75 | 70,25 | 5,24% | 6.900,00 |
| 30.03.2026 | 69,25 | 70,25 | 66,25 | 66,75 | -2,91% | - |
| 27.03.2026 | 72,75 | 73,00 | 68,25 | 68,75 | -5,82% | - |
| 26.03.2026 | 73,25 | 73,75 | 71,75 | 73,00 | 0,00% | - |
| 25.03.2026 | 72,50 | 75,75 | 72,25 | 73,00 | 1,04% | - |
| 24.03.2026 | 70,75 | 72,75 | 68,75 | 72,25 | 2,12% | 52.938,00 |
| 23.03.2026 | 66,25 | 72,25 | 66,25 | 70,75 | 5,60% | - |
| 20.03.2026 | 68,25 | 69,25 | 65,75 | 67,00 | -2,19% | - |
| 19.03.2026 | 67,25 | 69,25 | 64,75 | 68,50 | 1,86% | - |
| 18.03.2026 | 69,75 | 70,00 | 66,75 | 67,25 | -2,89% | - |
| 17.03.2026 | 64,75 | 70,75 | 64,25 | 69,25 | 6,95% | - |
| 16.03.2026 | 66,25 | 68,25 | 64,25 | 64,75 | -1,52% | - |
| 13.03.2026 | 67,25 | 68,25 | 64,75 | 65,75 | -2,23% | - |
| 12.03.2026 | 70,25 | 70,75 | 66,75 | 67,25 | -5,61% | - |
| 11.03.2026 | 71,75 | 72,25 | 69,25 | 71,25 | -1,04% | - |
| 10.03.2026 | 71,25 | 74,75 | 68,75 | 72,00 | 1,05% | - |
| 09.03.2026 | 66,75 | 71,25 | 64,25 | 71,25 | 3,64% | - |
| 06.03.2026 | 72,75 | 72,75 | 67,75 | 68,75 | -5,17% | - |
| 05.03.2026 | 79,25 | 79,25 | 71,00 | 72,50 | -8,52% | - |
| 04.03.2026 | 82,25 | 85,25 | 78,75 | 79,25 | -4,23% | - |
| 03.03.2026 | 83,25 | 83,75 | 78,25 | 82,75 | -1,19% | - |
| 02.03.2026 | 86,25 | 86,75 | 82,25 | 83,75 | -2,90% | 7.051,00 |
| 27.02.2026 | 89,75 | 90,00 | 84,75 | 86,25 | -4,17% | - |
| 26.02.2026 | 86,75 | 92,50 | 86,75 | 90,00 | 3,45% | 7.920,00 |
| 25.02.2026 | 87,75 | 89,75 | 86,50 | 87,00 | -1,42% | - |
| 24.02.2026 | 88,25 | 90,75 | 86,50 | 88,25 | 0,28% | - |
| 23.02.2026 | 90,25 | 90,75 | 87,25 | 88,00 | -3,56% | - |
| 20.02.2026 | 88,75 | 91,25 | 86,75 | 91,25 | 2,82% | - |
| 19.02.2026 | 93,25 | 93,50 | 87,25 | 88,75 | -4,83% | - |
| 18.02.2026 | 96,25 | 97,75 | 91,50 | 93,25 | -3,12% | - |
| 17.02.2026 | 93,75 | 97,25 | 93,25 | 96,25 | 2,67% | - |
| 16.02.2026 | 93,75 | 94,50 | 93,75 | 93,75 | 0,00% | - |
| 13.02.2026 | 91,75 | 95,75 | 90,25 | 93,75 | 2,46% | - |
| 12.02.2026 | 92,25 | 95,50 | 87,75 | 91,50 | -0,81% | - |
| 11.02.2026 | 96,25 | 98,25 | 89,75 | 92,25 | -4,16% | - |
| 10.02.2026 | 95,75 | 97,25 | 94,25 | 96,25 | 0,52% | - |
| 09.02.2026 | 96,75 | 99,25 | 95,25 | 95,75 | 11,99% | - |
| 06.02.2026 | 84,25 | 99,25 | 84,00 | 85,50 | 1,18% | - |
| 05.02.2026 | 84,75 | 88,25 | 82,75 | 84,50 | 0,00% | - |
| 04.02.2026 | 78,75 | 85,00 | 78,75 | 84,50 | 7,64% | - |
| 03.02.2026 | 77,25 | 81,75 | 77,25 | 78,50 | 1,95% | - |
| 02.02.2026 | 74,25 | 78,75 | 74,25 | 77,00 | 3,01% | - |
| 30.01.2026 | 76,25 | 76,75 | 73,25 | 74,75 | -1,64% | - |
| 29.01.2026 | 72,25 | 76,25 | 72,25 | 76,00 | 4,47% | - |
| 28.01.2026 | 71,25 | 74,25 | 70,75 | 72,75 | 2,83% | - |
| 27.01.2026 | 72,25 | 73,00 | 70,25 | 70,75 | -2,08% | - |
| 26.01.2026 | 74,75 | 75,50 | 72,25 | 72,25 | -3,02% | 325,00 |
| 23.01.2026 | 76,75 | 77,25 | 74,50 | 74,50 | -3,56% | - |
| 22.01.2026 | 77,25 | 79,75 | 76,75 | 77,25 | -0,32% | - |
| 21.01.2026 | 75,75 | 78,25 | 75,25 | 77,50 | 2,31% | 650,00 |
| 20.01.2026 | 76,25 | 78,25 | 75,25 | 75,75 | -1,30% | - |
| 19.01.2026 | 76,75 | 77,00 | 76,75 | 76,75 | -1,29% | - |
| 16.01.2026 | 76,75 | 77,75 | 74,25 | 77,75 | 1,30% | 7.504,00 |
| 15.01.2026 | 74,25 | 77,50 | 74,25 | 76,75 | 3,37% | - |
| 14.01.2026 | 73,75 | 74,75 | 72,25 | 74,25 | 0,68% | - |
| 13.01.2026 | 76,25 | 76,75 | 73,25 | 73,75 | -3,28% | - |
| 12.01.2026 | 78,50 | 79,50 | 74,25 | 76,25 | -6,44% | - |
| 09.01.2026 | 79,25 | 82,75 | 79,25 | 81,50 | 2,84% | - |
| 08.01.2026 | 79,25 | 80,75 | 78,75 | 79,25 | 0,32% | - |
| 07.01.2026 | 79,75 | 81,25 | 78,25 | 79,00 | -0,63% | - |
| 06.01.2026 | 78,25 | 80,75 | 77,75 | 79,50 | 1,92% | - |
| 05.01.2026 | 75,25 | 78,75 | 74,00 | 78,00 | 4,70% | - |
| 02.01.2026 | 72,75 | 75,25 | 72,25 | 74,50 | 164,18% | - |
| 30.12.2025 | 52,60 | 52,95 | 28,20 | 28,20 | -60,56% | - |
| 29.12.2025 | 51,20 | 72,25 | 50,85 | 71,50 | 0,70% | - |
| 23.12.2025 | 71,50 | 72,50 | 70,75 | 71,00 | -2,41% | - |
| 22.12.2025 | 70,50 | 73,50 | 70,50 | 72,75 | 16,87% | - |
| 19.12.2025 | 62,15 | 62,25 | 61,90 | 62,25 | -15,02% | - |
| 18.12.2025 | 62,00 | 75,00 | 61,90 | 73,25 | -0,68% | - |
| 17.12.2025 | 72,25 | 76,00 | 72,25 | 73,75 | -0,34% | - |
| 16.12.2025 | 64,25 | 75,25 | 64,00 | 74,00 | -1,00% | - |
| 15.12.2025 | 76,25 | 77,00 | 72,75 | 74,75 | -5,68% | - |
| 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% | - |