57,074$
-1,58%
Echtzeit-Aktienkurs Allegiant Travel Co.
Bid:
Ask:
Aktienkurse zur Allegiant Travel Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 58,51 | 58,64 | 56,77 | 57,04 | -1,64% | 359.941,00 |
| 25.04.2024 | 58,27 | 58,86 | 56,00 | 57,99 | -1,83% | 645.904,00 |
| 24.04.2024 | 61,52 | 61,58 | 58,87 | 59,07 | -4,15% | 400.180,00 |
| 23.04.2024 | 61,52 | 62,76 | 60,95 | 61,63 | -0,93% | 183.980,00 |
| 22.04.2024 | 62,71 | 62,97 | 61,80 | 62,21 | -0,16% | 192.668,00 |
| 19.04.2024 | 61,00 | 62,57 | 61,00 | 62,31 | 0,89% | 211.297,00 |
| 18.04.2024 | 61,99 | 63,40 | 61,70 | 61,76 | 0,82% | 234.481,00 |
| 17.04.2024 | 61,70 | 62,72 | 60,96 | 61,26 | 1,32% | 261.123,00 |
| 16.04.2024 | 60,13 | 60,90 | 59,54 | 60,46 | -0,40% | 217.032,00 |
| 15.04.2024 | 61,47 | 61,96 | 60,07 | 60,70 | -0,90% | 331.185,00 |
| 12.04.2024 | 62,33 | 62,38 | 60,64 | 61,25 | -3,27% | 344.421,00 |
| 11.04.2024 | 62,51 | 63,72 | 61,01 | 63,32 | 1,82% | 293.855,00 |
| 10.04.2024 | 65,50 | 66,61 | 61,81 | 62,19 | -5,92% | 511.474,00 |
| 09.04.2024 | 64,81 | 66,38 | 64,81 | 66,10 | 0,62% | 213.338,00 |
| 08.04.2024 | 65,80 | 66,90 | 64,99 | 65,69 | 0,09% | 202.389,00 |
| 05.04.2024 | 65,25 | 66,11 | 63,90 | 65,63 | -0,06% | 419.751,00 |
| 04.04.2024 | 66,06 | 69,84 | 65,32 | 65,67 | -0,20% | 360.352,00 |
| 03.04.2024 | 67,21 | 68,27 | 65,34 | 65,80 | -2,30% | 264.468,00 |
| 02.04.2024 | 68,23 | 69,57 | 67,11 | 67,35 | -2,98% | 279.180,00 |
| 01.04.2024 | 75,21 | 75,21 | 69,31 | 69,42 | -7,70% | 372.063,00 |
| 28.03.2024 | 75,88 | 77,15 | 75,00 | 75,21 | -1,36% | 163.213,00 |
| 27.03.2024 | 73,85 | 76,63 | 73,38 | 76,25 | 4,45% | 205.250,00 |
| 26.03.2024 | 74,10 | 74,19 | 72,80 | 73,00 | -0,44% | 107.240,00 |
| 25.03.2024 | 72,42 | 73,51 | 71,98 | 73,32 | 1,27% | 126.696,00 |
| 22.03.2024 | 72,58 | 72,84 | 71,71 | 72,40 | 0,55% | 220.353,00 |
| 21.03.2024 | 70,83 | 72,86 | 70,22 | 72,01 | 2,45% | 373.240,00 |
| 20.03.2024 | 66,85 | 70,63 | 66,51 | 70,28 | 3,49% | 273.963,00 |
| 19.03.2024 | 67,28 | 68,05 | 67,19 | 67,91 | 0,61% | 177.132,00 |
| 18.03.2024 | 67,33 | 68,16 | 66,26 | 67,50 | -0,16% | 187.552,00 |
| 15.03.2024 | 67,31 | 68,46 | 65,59 | 67,61 | 0,84% | 655.883,00 |
| 14.03.2024 | 69,97 | 70,64 | 66,47 | 67,05 | -4,30% | 262.731,00 |
| 13.03.2024 | 70,16 | 72,55 | 69,69 | 70,06 | -0,10% | 232.209,00 |
| 12.03.2024 | 70,08 | 71,78 | 68,40 | 70,13 | -1,11% | 222.353,00 |
| 11.03.2024 | 72,06 | 72,51 | 70,66 | 70,92 | -2,17% | 175.633,00 |
| 08.03.2024 | 74,09 | 74,69 | 71,93 | 72,49 | -0,67% | 306.874,00 |
| 07.03.2024 | 74,73 | 75,97 | 72,61 | 72,98 | -2,37% | 222.344,00 |
| 06.03.2024 | 73,28 | 74,96 | 72,64 | 74,75 | 3,35% | 217.010,00 |
| 05.03.2024 | 72,78 | 73,79 | 72,25 | 72,33 | -1,90% | 159.298,00 |
| 04.03.2024 | 71,48 | 73,82 | 71,03 | 73,73 | 2,43% | 425.582,00 |
| 01.03.2024 | 73,79 | 73,79 | 71,53 | 71,98 | -1,09% | 225.635,00 |
| 29.02.2024 | 74,67 | 75,44 | 72,50 | 72,77 | -1,56% | 211.913,00 |
| 28.02.2024 | 74,37 | 75,43 | 73,41 | 73,92 | -1,73% | 266.790,00 |
| 27.02.2024 | 76,39 | 77,16 | 74,62 | 75,22 | -0,21% | 213.982,00 |
| 26.02.2024 | 75,50 | 76,61 | 75,00 | 75,38 | -0,48% | 213.722,00 |
| 23.02.2024 | 78,80 | 79,20 | 75,72 | 75,74 | -3,71% | 285.319,00 |
| 22.02.2024 | 79,10 | 80,37 | 78,50 | 78,66 | -0,25% | 267.385,00 |
| 21.02.2024 | 81,39 | 81,40 | 78,02 | 78,86 | -3,37% | 214.103,00 |
| 20.02.2024 | 80,66 | 82,72 | 80,29 | 81,61 | 0,57% | 215.385,00 |
| 16.02.2024 | 80,86 | 82,14 | 79,13 | 81,15 | -1,23% | 239.514,00 |
| 15.02.2024 | 81,33 | 83,82 | 81,33 | 82,16 | 2,20% | 189.003,00 |
| 14.02.2024 | 79,15 | 80,48 | 77,63 | 80,39 | 3,02% | 249.453,00 |
| 13.02.2024 | 76,98 | 78,26 | 76,11 | 78,03 | -1,58% | 277.552,00 |
| 12.02.2024 | 77,92 | 80,25 | 77,92 | 79,28 | 0,87% | 232.315,00 |
| 09.02.2024 | 77,74 | 79,00 | 76,31 | 78,60 | 1,04% | 213.219,00 |
| 08.02.2024 | 77,00 | 78,25 | 75,32 | 77,79 | 2,01% | 177.091,00 |
| 07.02.2024 | 78,51 | 78,72 | 75,59 | 76,26 | -2,96% | 230.779,00 |
| 06.02.2024 | 73,99 | 79,63 | 73,93 | 78,59 | 7,73% | 352.368,00 |
| 05.02.2024 | 77,07 | 79,70 | 72,00 | 72,95 | -7,79% | 632.285,00 |
| 02.02.2024 | 78,61 | 80,44 | 78,20 | 79,11 | -1,09% | 310.406,00 |
| 01.02.2024 | 79,41 | 80,65 | 76,80 | 79,98 | 2,05% | 281.177,00 |
| 31.01.2024 | 79,22 | 81,40 | 77,72 | 78,37 | -1,48% | 249.642,00 |
| 30.01.2024 | 79,21 | 80,84 | 79,21 | 79,55 | -0,87% | 260.616,00 |
| 29.01.2024 | 80,67 | 81,20 | 79,24 | 80,25 | -0,82% | 189.502,00 |
| 26.01.2024 | 81,69 | 83,12 | 80,90 | 80,91 | -1,03% | 183.966,00 |
| 25.01.2024 | 80,89 | 83,61 | 80,78 | 81,75 | 3,89% | 397.422,00 |
| 24.01.2024 | 80,01 | 80,01 | 78,10 | 78,69 | 0,18% | 142.763,00 |
| 23.01.2024 | 78,37 | 79,96 | 77,38 | 78,55 | 3,14% | 219.638,00 |
| 22.01.2024 | 75,22 | 76,96 | 74,96 | 76,16 | 1,61% | 236.543,00 |
| 19.01.2024 | 75,27 | 75,71 | 73,06 | 74,95 | 0,67% | 203.769,00 |
| 18.01.2024 | 72,58 | 74,52 | 71,03 | 74,45 | 3,63% | 224.000,00 |
| 17.01.2024 | 72,57 | 73,70 | 69,70 | 71,84 | -3,13% | 357.400,00 |
| 16.01.2024 | 75,15 | 75,32 | 71,65 | 74,16 | -2,56% | 388.294,00 |
| 12.01.2024 | 78,17 | 78,60 | 75,70 | 76,11 | -3,95% | 160.476,00 |
| 11.01.2024 | 77,81 | 79,63 | 75,83 | 79,24 | 1,75% | 211.831,00 |
| 10.01.2024 | 79,07 | 79,07 | 77,35 | 77,88 | -1,10% | 144.536,00 |
| 09.01.2024 | 79,87 | 80,32 | 77,99 | 78,75 | -2,95% | 214.498,00 |
| 08.01.2024 | 78,66 | 83,66 | 78,66 | 81,14 | 2,72% | 260.843,00 |
| 05.01.2024 | 77,85 | 81,28 | 77,85 | 78,99 | 0,92% | 175.795,00 |
| 04.01.2024 | 76,97 | 78,70 | 76,31 | 78,27 | 2,53% | 177.554,00 |
| 03.01.2024 | 79,40 | 79,46 | 75,83 | 76,34 | -6,00% | 291.137,00 |
| 02.01.2024 | 81,65 | 83,05 | 79,28 | 81,21 | -1,69% | 161.231,00 |
| 29.12.2023 | 83,77 | 83,84 | 81,78 | 82,61 | -1,82% | 150.520,00 |
| 28.12.2023 | 82,90 | 84,87 | 82,90 | 84,14 | 0,90% | 129.268,00 |
| 27.12.2023 | 83,69 | 83,94 | 82,43 | 83,39 | -0,12% | 119.971,00 |
| 26.12.2023 | 84,40 | 85,22 | 83,40 | 83,49 | -1,18% | 112.779,00 |
| 22.12.2023 | 84,50 | 85,91 | 84,30 | 84,49 | 0,17% | 198.809,00 |
| 21.12.2023 | 83,07 | 84,62 | 83,05 | 84,35 | 3,78% | 236.426,00 |
| 20.12.2023 | 83,10 | 84,65 | 81,18 | 81,28 | -2,62% | 264.217,00 |
| 19.12.2023 | 83,75 | 84,78 | 82,92 | 83,46 | 0,70% | 213.155,00 |
| 18.12.2023 | 82,05 | 83,44 | 80,15 | 82,88 | 0,77% | 275.455,00 |
| 15.12.2023 | 81,83 | 82,91 | 80,36 | 82,25 | 1,32% | 601.225,00 |
| 14.12.2023 | 78,26 | 81,94 | 78,26 | 81,18 | 4,38% | 250.272,00 |
| 13.12.2023 | 74,78 | 78,17 | 72,10 | 77,77 | 3,27% | 409.148,00 |
| 12.12.2023 | 73,90 | 75,74 | 73,33 | 75,31 | 1,58% | 258.376,00 |
| 11.12.2023 | 74,86 | 74,93 | 72,95 | 74,14 | -1,29% | 227.206,00 |
| 08.12.2023 | 75,05 | 75,69 | 73,17 | 75,11 | -0,46% | 438.591,00 |
| 07.12.2023 | 72,95 | 76,67 | 72,95 | 75,46 | 3,98% | 247.485,00 |
| 06.12.2023 | 71,99 | 74,65 | 71,89 | 72,57 | 2,75% | 199.474,00 |
| 05.12.2023 | 72,93 | 73,26 | 69,79 | 70,63 | -4,15% | 216.515,00 |
| 04.12.2023 | 72,35 | 75,55 | 71,59 | 73,69 | 3,28% | 287.246,00 |