46,808$
-0,34%
Echtzeit-Aktienkurs Allegiant Travel Co.
Bid:
Ask:
Aktienkurse zur Allegiant Travel Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 46,22 | 46,84 | 45,50 | 46,82 | -0,31% | - |
| 24.04.2025 | 44,37 | 47,16 | 44,01 | 46,97 | 2,98% | 265.306,00 |
| 23.04.2025 | 44,82 | 48,54 | 44,63 | 45,61 | 9,32% | 774.611,00 |
| 22.04.2025 | 41,70 | 41,91 | 39,80 | 41,72 | 2,00% | 648.222,00 |
| 21.04.2025 | 43,23 | 43,39 | 40,50 | 40,90 | -7,38% | 561.941,00 |
| 17.04.2025 | 43,38 | 44,40 | 42,20 | 44,16 | 1,80% | 371.944,00 |
| 16.04.2025 | 45,45 | 45,80 | 42,28 | 43,38 | -3,81% | 383.941,00 |
| 15.04.2025 | 44,50 | 46,33 | 44,50 | 45,10 | 0,38% | 318.865,00 |
| 14.04.2025 | 47,47 | 47,47 | 44,56 | 44,93 | -3,40% | 408.803,00 |
| 11.04.2025 | 45,94 | 46,88 | 44,60 | 46,51 | 0,26% | 314.206,00 |
| 10.04.2025 | 49,00 | 49,00 | 45,00 | 46,39 | -7,68% | 647.500,00 |
| 09.04.2025 | 42,40 | 51,94 | 42,30 | 50,25 | 18,71% | 820.538,00 |
| 08.04.2025 | 47,60 | 48,10 | 41,64 | 42,33 | -7,82% | 670.089,00 |
| 07.04.2025 | 41,41 | 49,40 | 41,03 | 45,92 | -1,35% | 698.602,00 |
| 04.04.2025 | 47,00 | 47,37 | 43,32 | 46,55 | -4,43% | 701.001,00 |
| 03.04.2025 | 50,87 | 51,71 | 47,75 | 48,71 | -12,16% | 623.485,00 |
| 02.04.2025 | 51,69 | 56,00 | 51,69 | 55,45 | 9,05% | 410.766,00 |
| 01.04.2025 | 50,98 | 51,83 | 49,64 | 50,85 | -1,63% | 436.034,00 |
| 31.03.2025 | 51,76 | 52,12 | 49,62 | 51,69 | -2,87% | 424.659,00 |
| 28.03.2025 | 54,56 | 54,96 | 52,39 | 53,22 | -3,06% | 266.505,00 |
| 27.03.2025 | 55,63 | 55,73 | 53,63 | 54,90 | -1,82% | 342.896,00 |
| 26.03.2025 | 55,14 | 56,24 | 54,71 | 55,92 | 1,41% | 275.221,00 |
| 25.03.2025 | 56,55 | 56,89 | 54,73 | 55,14 | -1,94% | 352.796,00 |
| 24.03.2025 | 56,32 | 57,08 | 55,27 | 56,23 | 2,31% | 395.120,00 |
| 21.03.2025 | 52,42 | 55,00 | 51,55 | 54,96 | 3,64% | 601.877,00 |
| 20.03.2025 | 54,07 | 54,91 | 52,77 | 53,03 | -5,25% | 519.159,00 |
| 19.03.2025 | 52,40 | 56,71 | 52,12 | 55,97 | 6,77% | 546.252,00 |
| 18.03.2025 | 53,14 | 54,04 | 52,02 | 52,42 | -3,30% | 462.801,00 |
| 17.03.2025 | 54,10 | 54,75 | 51,58 | 54,21 | -0,04% | 692.232,00 |
| 14.03.2025 | 54,42 | 54,90 | 52,73 | 54,23 | 1,38% | 1.135.972,00 |
| 13.03.2025 | 54,44 | 55,33 | 52,22 | 53,49 | -2,37% | 389.376,00 |
| 12.03.2025 | 57,20 | 57,20 | 53,44 | 54,79 | -3,04% | 447.999,00 |
| 11.03.2025 | 55,81 | 58,42 | 55,34 | 56,51 | 1,44% | 621.128,00 |
| 10.03.2025 | 58,32 | 58,56 | 51,93 | 55,71 | -8,31% | 1.013.312,00 |
| 07.03.2025 | 62,17 | 63,14 | 58,71 | 60,76 | -3,20% | 823.623,00 |
| 06.03.2025 | 64,75 | 65,26 | 62,26 | 62,77 | -4,79% | 439.307,00 |
| 05.03.2025 | 63,86 | 66,50 | 62,10 | 65,93 | 4,92% | 709.477,00 |
| 04.03.2025 | 67,87 | 68,25 | 62,46 | 62,84 | -9,56% | 764.321,00 |
| 03.03.2025 | 71,88 | 74,37 | 69,27 | 69,48 | -5,47% | 331.613,00 |
| 28.02.2025 | 74,26 | 75,88 | 71,86 | 73,50 | -1,47% | 378.374,00 |
| 27.02.2025 | 76,89 | 78,62 | 72,70 | 74,60 | -2,36% | 370.206,00 |
| 26.02.2025 | 78,24 | 80,05 | 76,36 | 76,40 | -1,42% | 371.764,00 |
| 25.02.2025 | 81,61 | 82,79 | 76,42 | 77,50 | -5,04% | 388.372,00 |
| 24.02.2025 | 82,78 | 83,47 | 81,28 | 81,61 | -0,04% | 288.827,00 |
| 21.02.2025 | 86,80 | 88,31 | 79,64 | 81,64 | -5,04% | 347.019,00 |
| 20.02.2025 | 85,25 | 86,33 | 82,36 | 85,97 | 0,29% | 328.866,00 |
| 19.02.2025 | 83,80 | 86,67 | 83,04 | 85,72 | 0,98% | 335.047,00 |
| 18.02.2025 | 84,00 | 85,52 | 83,21 | 84,89 | 3,63% | 429.472,00 |
| 17.02.2025 | 81,75 | 81,92 | 81,70 | 81,92 | -1,61% | - |
| 14.02.2025 | 82,40 | 84,53 | 82,15 | 83,26 | 2,10% | 390.634,00 |
| 13.02.2025 | 84,90 | 86,83 | 80,35 | 81,55 | -3,86% | 339.226,00 |
| 12.02.2025 | 84,41 | 86,32 | 84,00 | 84,82 | -0,96% | 287.399,00 |
| 11.02.2025 | 87,40 | 90,41 | 85,30 | 85,64 | -3,07% | 481.368,00 |
| 10.02.2025 | 90,41 | 90,51 | 86,37 | 88,35 | -2,36% | 291.718,00 |
| 07.02.2025 | 91,41 | 93,36 | 89,69 | 90,49 | 1,34% | 348.470,00 |
| 06.02.2025 | 84,38 | 89,45 | 83,40 | 89,29 | 6,39% | 561.180,00 |
| 05.02.2025 | 97,20 | 97,20 | 80,48 | 83,93 | -15,32% | 1.197.579,00 |
| 04.02.2025 | 98,64 | 100,88 | 97,57 | 99,11 | 1,33% | 569.769,00 |
| 03.02.2025 | 99,00 | 100,52 | 97,19 | 97,81 | -4,51% | 455.498,00 |
| 31.01.2025 | 104,26 | 107,57 | 102,08 | 102,43 | -1,57% | 251.598,00 |
| 30.01.2025 | 102,89 | 105,41 | 102,22 | 104,06 | 0,68% | 281.269,00 |
| 29.01.2025 | 103,18 | 104,60 | 102,38 | 103,36 | 0,32% | 317.294,00 |
| 28.01.2025 | 102,36 | 104,29 | 100,90 | 103,03 | -1,16% | 248.655,00 |
| 27.01.2025 | 102,01 | 106,16 | 101,81 | 104,24 | 1,47% | 362.760,00 |
| 24.01.2025 | 101,98 | 104,11 | 100,13 | 102,73 | 0,72% | 192.411,00 |
| 23.01.2025 | 103,87 | 104,46 | 100,87 | 102,00 | -2,22% | 322.432,00 |
| 22.01.2025 | 105,64 | 106,38 | 103,51 | 104,32 | -0,93% | 268.506,00 |
| 21.01.2025 | 104,03 | 106,87 | 103,18 | 105,30 | 2,24% | 269.484,00 |
| 17.01.2025 | 104,84 | 105,02 | 102,45 | 102,99 | 0,64% | 208.810,00 |
| 16.01.2025 | 102,00 | 103,87 | 101,49 | 102,34 | 0,22% | 214.063,00 |
| 15.01.2025 | 103,43 | 105,15 | 101,82 | 102,12 | 1,14% | 290.156,00 |
| 14.01.2025 | 98,99 | 101,00 | 98,01 | 100,97 | 3,83% | 340.747,00 |
| 13.01.2025 | 98,60 | 100,98 | 94,67 | 97,25 | -3,66% | 310.876,00 |
| 10.01.2025 | 99,72 | 101,71 | 96,74 | 100,94 | 1,65% | 341.884,00 |
| 08.01.2025 | 97,79 | 100,10 | 94,29 | 99,30 | 0,18% | 258.481,00 |
| 07.01.2025 | 99,66 | 101,00 | 97,36 | 99,12 | 1,02% | 279.982,00 |
| 06.01.2025 | 95,03 | 100,12 | 94,89 | 98,12 | 4,46% | 428.361,00 |
| 03.01.2025 | 92,14 | 94,03 | 88,95 | 93,93 | 2,15% | 258.205,00 |
| 02.01.2025 | 95,00 | 96,93 | 91,69 | 91,95 | -2,31% | 268.080,00 |
| 31.12.2024 | 93,00 | 94,53 | 91,60 | 94,12 | 2,04% | 338.834,00 |
| 30.12.2024 | 91,08 | 92,62 | 88,89 | 92,24 | 1,24% | 245.964,00 |
| 27.12.2024 | 90,57 | 91,66 | 88,88 | 91,11 | -0,33% | 226.443,00 |
| 26.12.2024 | 88,76 | 92,22 | 88,07 | 91,41 | 1,18% | 309.801,00 |
| 24.12.2024 | 87,21 | 90,34 | 87,00 | 90,34 | 3,48% | 182.730,00 |
| 23.12.2024 | 84,01 | 87,99 | 83,99 | 87,30 | 3,35% | 258.985,00 |
| 20.12.2024 | 80,57 | 85,56 | 80,57 | 84,47 | 2,86% | 397.743,00 |
| 19.12.2024 | 81,91 | 84,09 | 80,61 | 82,12 | 1,57% | 184.011,00 |
| 18.12.2024 | 84,80 | 87,96 | 79,61 | 80,85 | -3,44% | 330.092,00 |
| 17.12.2024 | 84,82 | 85,92 | 83,35 | 83,73 | -0,82% | 268.405,00 |
| 16.12.2024 | 84,92 | 86,17 | 83,09 | 84,42 | -0,57% | 273.030,00 |
| 13.12.2024 | 87,70 | 87,70 | 84,45 | 84,90 | -2,79% | 774.666,00 |
| 12.12.2024 | 88,00 | 94,45 | 87,06 | 87,34 | 0,74% | 529.644,00 |
| 11.12.2024 | 83,06 | 87,67 | 83,06 | 86,70 | 4,74% | 387.766,00 |
| 10.12.2024 | 82,34 | 83,82 | 81,08 | 82,78 | 0,63% | 252.525,00 |
| 09.12.2024 | 81,09 | 84,17 | 80,05 | 82,26 | 3,03% | 285.943,00 |
| 06.12.2024 | 82,47 | 82,90 | 79,42 | 79,84 | -1,58% | 227.155,00 |
| 05.12.2024 | 84,15 | 86,21 | 80,53 | 81,12 | -2,15% | 243.936,00 |
| 04.12.2024 | 80,42 | 83,34 | 80,25 | 82,90 | 4,88% | 254.102,00 |
| 03.12.2024 | 80,48 | 80,85 | 78,73 | 79,04 | -2,14% | 218.563,00 |
| 02.12.2024 | 81,84 | 82,00 | 79,55 | 80,77 | -1,31% | 304.193,00 |