48,800€
4,50%
Echtzeit-Aktienkurs Allegiant Travel Company
Bid:
Ask:
Aktienkurse zur Allegiant Travel Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 47,20 | 48,00 | 46,40 | 46,80 | 0,21% | - |
| 25.07.2024 | 44,60 | 47,10 | 43,90 | 46,70 | 1,97% | - |
| 24.07.2024 | 38,60 | 46,70 | 38,60 | 45,80 | 3,62% | - |
| 23.07.2024 | 43,30 | 45,40 | 43,30 | 44,20 | 2,79% | - |
| 22.07.2024 | 44,80 | 45,10 | 42,40 | 43,00 | -0,23% | - |
| 19.07.2024 | 44,40 | 45,40 | 43,00 | 43,10 | -9,45% | - |
| 18.07.2024 | 47,60 | 48,20 | 46,40 | 47,60 | -1,04% | - |
| 17.07.2024 | 47,70 | 48,60 | 47,10 | 48,10 | -0,21% | - |
| 16.07.2024 | 46,50 | 48,40 | 46,40 | 48,20 | 2,99% | - |
| 15.07.2024 | 46,10 | 47,20 | 45,10 | 46,80 | 3,54% | - |
| 12.07.2024 | 45,60 | 46,10 | 43,90 | 45,20 | 2,03% | - |
| 11.07.2024 | 42,20 | 46,10 | 42,10 | 44,30 | 6,49% | - |
| 10.07.2024 | 42,10 | 42,50 | 41,60 | 41,60 | 0,73% | - |
| 09.07.2024 | 42,00 | 42,60 | 41,30 | 41,30 | -2,59% | - |
| 08.07.2024 | 42,10 | 42,40 | 40,60 | 42,40 | -4,29% | - |
| 05.07.2024 | 46,50 | 46,50 | 44,20 | 44,30 | -4,73% | - |
| 04.07.2024 | 46,60 | 46,70 | 46,50 | 46,50 | -0,64% | - |
| 03.07.2024 | 45,90 | 46,80 | 45,80 | 46,80 | 1,96% | - |
| 02.07.2024 | 45,50 | 46,50 | 45,30 | 45,90 | 2,46% | - |
| 01.07.2024 | 47,00 | 47,10 | 44,70 | 44,80 | -4,48% | - |
| 28.06.2024 | 48,20 | 48,55 | 46,50 | 46,90 | 0,21% | - |
| 27.06.2024 | 47,90 | 47,90 | 46,20 | 46,80 | -0,43% | - |
| 26.06.2024 | 48,10 | 48,20 | 45,50 | 47,00 | -2,49% | - |
| 25.06.2024 | 48,70 | 49,50 | 47,30 | 48,20 | -1,43% | - |
| 24.06.2024 | 49,40 | 49,80 | 48,70 | 48,90 | -2,10% | - |
| 21.06.2024 | 49,90 | 50,40 | 48,50 | 49,95 | 0,00% | - |
| 20.06.2024 | 48,90 | 49,95 | 48,90 | 49,95 | 4,94% | - |
| 19.06.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -4,90% | - |
| 18.06.2024 | 49,55 | 51,25 | 49,55 | 50,05 | 5,15% | - |
| 17.06.2024 | 48,10 | 48,85 | 47,10 | 47,60 | 0,63% | - |
| 14.06.2024 | 50,45 | 50,55 | 47,10 | 47,30 | -1,46% | - |
| 13.06.2024 | 49,95 | 49,95 | 47,20 | 48,00 | -6,34% | - |
| 12.06.2024 | 49,45 | 52,25 | 49,35 | 51,25 | 4,81% | - |
| 11.06.2024 | 46,40 | 49,20 | 46,40 | 48,90 | 0,62% | - |
| 10.06.2024 | 48,20 | 48,80 | 46,70 | 48,60 | -0,21% | - |
| 07.06.2024 | 50,00 | 50,00 | 48,20 | 48,70 | -0,41% | - |
| 06.06.2024 | 49,65 | 49,75 | 48,70 | 48,90 | -3,17% | - |
| 05.06.2024 | 51,00 | 51,25 | 49,50 | 50,50 | 3,48% | - |
| 04.06.2024 | 48,60 | 49,05 | 48,10 | 48,80 | -1,01% | - |
| 03.06.2024 | 49,40 | 50,50 | 48,10 | 49,30 | 2,28% | - |
| 31.05.2024 | 46,10 | 49,10 | 45,70 | 48,20 | 3,88% | - |
| 30.05.2024 | 43,10 | 46,50 | 43,10 | 46,40 | 5,45% | - |
| 29.05.2024 | 44,40 | 45,30 | 43,80 | 44,00 | -3,08% | - |
| 28.05.2024 | 44,50 | 45,60 | 44,30 | 45,40 | 1,79% | - |
| 27.05.2024 | 44,30 | 44,60 | 44,30 | 44,60 | 1,83% | - |
| 24.05.2024 | 44,40 | 44,80 | 43,60 | 43,80 | -0,45% | - |
| 23.05.2024 | 46,20 | 46,30 | 43,90 | 44,00 | -3,51% | - |
| 22.05.2024 | 44,90 | 45,80 | 44,80 | 45,60 | 0,88% | - |
| 21.05.2024 | 46,70 | 46,70 | 45,00 | 45,20 | -3,83% | - |
| 20.05.2024 | 49,45 | 49,55 | 46,80 | 47,00 | -5,91% | - |
| 17.05.2024 | 50,20 | 50,90 | 49,95 | 49,95 | -2,06% | - |
| 16.05.2024 | 50,00 | 53,00 | 50,00 | 51,00 | -1,45% | - |
| 15.05.2024 | 54,00 | 55,00 | 51,75 | 51,75 | -6,76% | - |
| 14.05.2024 | 52,25 | 56,00 | 52,00 | 55,50 | 7,77% | - |
| 13.05.2024 | 50,45 | 52,25 | 49,75 | 51,50 | 2,69% | - |
| 10.05.2024 | 50,10 | 51,00 | 49,70 | 50,15 | -0,69% | - |
| 09.05.2024 | 48,90 | 50,50 | 48,70 | 50,50 | 1,10% | - |
| 08.05.2024 | 49,65 | 51,25 | 48,80 | 49,95 | 0,00% | - |
| 07.05.2024 | 52,75 | 52,75 | 47,50 | 49,95 | -1,09% | - |
| 06.05.2024 | 52,25 | 52,50 | 50,05 | 50,50 | 0,00% | - |
| 03.05.2024 | 50,85 | 52,00 | 50,50 | 50,50 | 0,00% | - |
| 02.05.2024 | 50,95 | 51,75 | 49,85 | 50,50 | -2,42% | - |
| 30.04.2024 | 52,50 | 53,25 | 51,25 | 51,75 | -2,36% | - |
| 29.04.2024 | 53,50 | 54,25 | 52,75 | 53,00 | -1,40% | - |
| 26.04.2024 | 54,00 | 55,00 | 53,50 | 53,75 | 0,94% | - |
| 25.04.2024 | 55,25 | 55,75 | 52,75 | 53,25 | -5,33% | - |
| 24.04.2024 | 58,75 | 58,75 | 56,25 | 56,25 | -3,85% | - |
| 23.04.2024 | 57,50 | 58,75 | 56,75 | 58,50 | 0,00% | - |
| 22.04.2024 | 58,75 | 59,25 | 58,00 | 58,50 | 0,43% | - |
| 19.04.2024 | 58,00 | 58,50 | 57,25 | 58,25 | -1,69% | - |
| 18.04.2024 | 57,75 | 59,50 | 57,25 | 59,25 | 1,72% | - |
| 17.04.2024 | 57,75 | 58,75 | 57,75 | 58,25 | 2,64% | - |
| 16.04.2024 | 57,00 | 58,00 | 56,00 | 56,75 | -0,44% | - |
| 15.04.2024 | 59,25 | 59,25 | 56,50 | 57,00 | -0,87% | - |
| 12.04.2024 | 59,50 | 59,50 | 57,25 | 57,50 | -1,71% | - |
| 11.04.2024 | 57,50 | 58,50 | 56,75 | 58,50 | -3,70% | - |
| 10.04.2024 | 61,25 | 62,00 | 60,00 | 60,75 | 0,83% | - |
| 09.04.2024 | 60,75 | 61,50 | 59,75 | 60,25 | -0,82% | - |
| 08.04.2024 | 60,00 | 61,50 | 59,75 | 60,75 | 2,10% | - |
| 05.04.2024 | 61,50 | 62,00 | 59,25 | 59,50 | -4,42% | - |
| 04.04.2024 | 61,50 | 64,25 | 60,75 | 62,25 | 0,81% | - |
| 03.04.2024 | 62,50 | 63,50 | 61,75 | 61,75 | -3,14% | - |
| 02.04.2024 | 65,00 | 65,00 | 62,50 | 63,75 | -10,53% | - |
| 28.03.2024 | 70,25 | 71,25 | 70,25 | 71,25 | 2,15% | - |
| 27.03.2024 | 68,75 | 69,75 | 67,00 | 69,75 | 2,95% | - |
| 26.03.2024 | 67,75 | 68,50 | 67,25 | 67,75 | 0,74% | - |
| 25.03.2024 | 66,00 | 67,75 | 64,75 | 67,25 | 0,75% | - |
| 22.03.2024 | 66,75 | 67,25 | 66,00 | 66,75 | 0,75% | - |
| 21.03.2024 | 65,25 | 66,25 | 63,75 | 66,25 | 6,00% | - |
| 20.03.2024 | 60,00 | 62,75 | 59,75 | 62,50 | 0,40% | - |
| 19.03.2024 | 64,00 | 64,00 | 61,75 | 62,25 | -0,40% | - |
| 18.03.2024 | 60,00 | 62,75 | 60,00 | 62,50 | 2,46% | - |
| 15.03.2024 | 62,00 | 62,75 | 60,75 | 61,00 | -2,79% | - |
| 14.03.2024 | 64,25 | 65,00 | 62,50 | 62,75 | -3,46% | - |
| 13.03.2024 | 65,25 | 66,25 | 63,75 | 65,00 | 0,00% | - |
| 12.03.2024 | 65,50 | 66,00 | 62,75 | 65,00 | -0,38% | - |
| 11.03.2024 | 66,25 | 66,75 | 64,75 | 65,25 | -1,51% | - |
| 08.03.2024 | 67,75 | 68,50 | 66,25 | 66,25 | -2,21% | - |
| 07.03.2024 | 66,25 | 69,50 | 66,25 | 67,75 | 0,00% | - |
| 06.03.2024 | 66,50 | 68,00 | 66,50 | 67,75 | 0,74% | - |