81,000€
1,89%
Echtzeit-Aktienkurs Allegiant Travel Company
Bid:
Ask:
Aktienkurse zur Allegiant Travel Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 79,00 | 79,00 | 79,00 | 79,00 | -0,63% | - |
| 19.12.2024 | 77,50 | 79,50 | 77,50 | 79,50 | 0,00% | 135,00 |
| 18.12.2024 | 79,50 | 79,50 | 79,50 | 79,50 | -0,62% | - |
| 17.12.2024 | 80,00 | 80,00 | 80,00 | 80,00 | -0,62% | - |
| 16.12.2024 | 80,50 | 80,50 | 80,50 | 80,50 | -3,59% | - |
| 13.12.2024 | 83,50 | 83,50 | 83,50 | 83,50 | -5,65% | - |
| 12.12.2024 | 82,50 | 88,50 | 82,50 | 88,50 | 12,74% | 165,00 |
| 11.12.2024 | 78,50 | 78,50 | 78,50 | 78,50 | 1,29% | - |
| 10.12.2024 | 77,50 | 77,50 | 77,50 | 77,50 | 2,65% | - |
| 09.12.2024 | 75,50 | 75,50 | 75,50 | 75,50 | -1,31% | - |
| 06.12.2024 | 76,50 | 76,50 | 76,50 | 76,50 | -2,55% | - |
| 05.12.2024 | 78,50 | 78,50 | 78,50 | 78,50 | 4,67% | - |
| 04.12.2024 | 75,00 | 75,00 | 75,00 | 75,00 | -1,96% | - |
| 03.12.2024 | 76,50 | 76,50 | 76,50 | 76,50 | -1,29% | - |
| 02.12.2024 | 77,50 | 77,50 | 77,50 | 77,50 | 1,31% | - |
| 29.11.2024 | 76,50 | 76,50 | 76,50 | 76,50 | 0,00% | - |
| 28.11.2024 | 76,50 | 76,50 | 76,50 | 76,50 | -0,65% | - |
| 27.11.2024 | 77,00 | 77,00 | 77,00 | 77,00 | -3,75% | - |
| 26.11.2024 | 80,00 | 80,00 | 80,00 | 80,00 | -1,23% | - |
| 25.11.2024 | 75,50 | 81,00 | 75,50 | 81,00 | 13,29% | 90,00 |
| 22.11.2024 | 71,50 | 71,50 | 71,50 | 71,50 | 0,35% | - |
| 21.11.2024 | 67,25 | 71,75 | 67,25 | 71,25 | 6,34% | - |
| 20.11.2024 | 67,00 | 67,00 | 67,00 | 67,00 | -4,29% | - |
| 19.11.2024 | 70,00 | 70,00 | 70,00 | 70,00 | -4,76% | - |
| 18.11.2024 | 73,50 | 73,50 | 73,50 | 73,50 | 2,08% | - |
| 15.11.2024 | 72,00 | 72,00 | 72,00 | 72,00 | 2,86% | - |
| 14.11.2024 | 70,00 | 70,00 | 70,00 | 70,00 | 0,72% | - |
| 13.11.2024 | 69,50 | 69,50 | 69,50 | 69,50 | 0,00% | - |
| 12.11.2024 | 69,50 | 69,50 | 69,50 | 69,50 | 2,21% | - |
| 11.11.2024 | 68,00 | 68,00 | 68,00 | 68,00 | 4,62% | - |
| 08.11.2024 | 65,00 | 65,00 | 65,00 | 65,00 | -4,41% | - |
| 07.11.2024 | 68,00 | 68,00 | 68,00 | 68,00 | 12,40% | - |
| 06.11.2024 | 60,50 | 60,50 | 60,50 | 60,50 | 0,83% | - |
| 05.11.2024 | 60,00 | 60,00 | 60,00 | 60,00 | 5,26% | - |
| 04.11.2024 | 57,00 | 57,00 | 57,00 | 57,00 | -3,39% | - |
| 01.11.2024 | 59,00 | 59,00 | 59,00 | 59,00 | 3,51% | - |
| 31.10.2024 | 48,60 | 57,00 | 48,60 | 57,00 | 2,70% | 196,00 |
| 30.10.2024 | 55,50 | 55,50 | 55,50 | 55,50 | -5,13% | - |
| 29.10.2024 | 58,50 | 58,50 | 58,50 | 58,50 | 2,63% | - |
| 28.10.2024 | 57,00 | 57,00 | 57,00 | 57,00 | -1,72% | - |
| 25.10.2024 | 58,00 | 58,00 | 58,00 | 58,00 | -0,85% | - |
| 24.10.2024 | 58,50 | 58,50 | 58,50 | 58,50 | 1,74% | - |
| 23.10.2024 | 57,50 | 57,50 | 57,50 | 57,50 | 0,00% | - |
| 22.10.2024 | 57,50 | 57,50 | 57,50 | 57,50 | -3,36% | - |
| 21.10.2024 | 59,50 | 59,50 | 59,50 | 59,50 | 3,48% | - |
| 18.10.2024 | 57,50 | 57,50 | 57,50 | 57,50 | 0,88% | - |
| 17.10.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 5,56% | - |
| 16.10.2024 | 54,00 | 54,00 | 54,00 | 54,00 | 2,86% | - |
| 15.10.2024 | 52,50 | 52,50 | 52,50 | 52,50 | -0,94% | - |
| 14.10.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 1,92% | - |
| 11.10.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 4,42% | - |
| 10.10.2024 | 49,80 | 49,80 | 49,80 | 49,80 | -1,39% | - |
| 09.10.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -2,88% | - |
| 08.10.2024 | 52,00 | 52,00 | 52,00 | 52,00 | -0,95% | - |
| 07.10.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 5,85% | - |
| 04.10.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 0,40% | - |
| 03.10.2024 | 49,40 | 49,40 | 49,40 | 49,40 | -2,18% | - |
| 02.10.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 3,06% | - |
| 01.10.2024 | 49,00 | 49,00 | 49,00 | 49,00 | 4,26% | - |
| 30.09.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 6,33% | - |
| 27.09.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 5,74% | - |
| 26.09.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -2,34% | - |
| 25.09.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 3,88% | - |
| 24.09.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,98% | - |
| 23.09.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 7,37% | - |
| 20.09.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 2,15% | - |
| 19.09.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | - |
| 18.09.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 2,73% | - |
| 17.09.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | - |
| 16.09.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -1,07% | - |
| 13.09.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
| 12.09.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 4,49% | - |
| 11.09.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -4,30% | - |
| 10.09.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 2,20% | - |
| 09.09.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 06.09.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 05.09.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -1,09% | - |
| 04.09.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -2,13% | - |
| 03.09.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 02.09.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -1,05% | - |
| 30.08.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 2,70% | - |
| 29.08.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -3,14% | - |
| 28.08.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 1,60% | - |
| 27.08.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -5,05% | - |
| 26.08.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 8,79% | - |
| 23.08.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | - |
| 22.08.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 2,23% | - |
| 21.08.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
| 20.08.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 1,71% | - |
| 19.08.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -3,85% | - |
| 16.08.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 11,66% | - |
| 15.08.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -2,40% | - |
| 14.08.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | - |
| 13.08.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -5,71% | - |
| 12.08.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -5,41% | - |
| 09.08.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 4,52% | - |
| 08.08.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -7,81% | - |
| 07.08.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 1,05% | - |
| 06.08.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -2,06% | - |
| 05.08.2024 | 38,40 | 38,80 | 38,40 | 38,80 | -14,54% | - |