61,857$
-2,89%
Echtzeit-Aktienkurs Allegiant Travel Co.
Bid:
Ask:
Aktienkurse zur Allegiant Travel Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 61,80 | 64,61 | 61,57 | 63,70 | 1,19% | 330.578,00 |
| 17.11.2025 | 65,77 | 65,85 | 62,02 | 62,95 | -4,56% | 286.638,00 |
| 14.11.2025 | 65,09 | 66,50 | 64,16 | 65,96 | -0,83% | 289.971,00 |
| 13.11.2025 | 67,98 | 70,03 | 66,35 | 66,51 | -3,69% | 246.290,00 |
| 12.11.2025 | 66,64 | 69,72 | 66,61 | 69,06 | 3,45% | 305.412,00 |
| 11.11.2025 | 68,00 | 69,82 | 66,34 | 66,76 | -2,28% | 327.211,00 |
| 10.11.2025 | 72,37 | 72,37 | 68,12 | 68,32 | -3,63% | 278.487,00 |
| 07.11.2025 | 67,41 | 71,75 | 65,67 | 70,89 | 2,84% | 369.798,00 |
| 06.11.2025 | 69,82 | 71,30 | 67,20 | 68,93 | -5,06% | 399.978,00 |
| 05.11.2025 | 59,88 | 72,73 | 59,03 | 72,60 | 24,91% | 1.081.528,00 |
| 04.11.2025 | 60,90 | 61,23 | 57,11 | 58,12 | -5,92% | 515.939,00 |
| 03.11.2025 | 62,18 | 63,21 | 60,88 | 61,78 | -0,64% | 257.586,00 |
| 31.10.2025 | 60,58 | 62,28 | 60,34 | 62,18 | 1,78% | 312.250,00 |
| 30.10.2025 | 62,25 | 63,27 | 60,73 | 61,09 | -2,15% | 199.518,00 |
| 29.10.2025 | 62,31 | 64,05 | 61,60 | 62,43 | -1,37% | 200.139,00 |
| 28.10.2025 | 65,00 | 65,30 | 62,50 | 63,30 | -3,31% | 233.365,00 |
| 27.10.2025 | 66,61 | 67,88 | 65,29 | 65,47 | -1,56% | 233.513,00 |
| 24.10.2025 | 64,79 | 67,05 | 64,79 | 66,51 | 2,51% | 262.024,00 |
| 23.10.2025 | 67,52 | 67,52 | 64,46 | 64,88 | -2,23% | 296.592,00 |
| 22.10.2025 | 67,89 | 68,50 | 66,20 | 66,36 | -2,27% | 282.588,00 |
| 21.10.2025 | 65,21 | 68,52 | 65,20 | 67,90 | 3,02% | 470.656,00 |
| 20.10.2025 | 64,00 | 66,80 | 63,67 | 65,91 | 2,94% | 195.056,00 |
| 17.10.2025 | 63,63 | 65,10 | 63,47 | 64,03 | -2,39% | - |
| 16.10.2025 | 65,17 | 66,12 | 61,42 | 65,60 | 0,02% | 471.686,00 |
| 15.10.2025 | 65,13 | 65,78 | 64,14 | 65,59 | 0,72% | 164.321,00 |
| 14.10.2025 | 60,22 | 65,88 | 60,22 | 65,12 | 6,68% | 236.905,00 |
| 13.10.2025 | 60,15 | 61,41 | 59,52 | 61,04 | 3,90% | 125.760,00 |
| 10.10.2025 | 61,07 | 61,82 | 58,13 | 58,75 | -3,28% | 278.801,00 |
| 09.10.2025 | 63,63 | 64,99 | 60,17 | 60,74 | -2,50% | 318.651,00 |
| 08.10.2025 | 62,46 | 63,14 | 60,99 | 62,30 | 0,29% | 220.815,00 |
| 07.10.2025 | 63,90 | 63,90 | 60,96 | 62,12 | -2,82% | 347.298,00 |
| 06.10.2025 | 63,44 | 64,20 | 61,38 | 63,92 | 1,80% | 228.787,00 |
| 03.10.2025 | 61,60 | 63,86 | 60,26 | 62,79 | 4,75% | 402.322,00 |
| 02.10.2025 | 59,58 | 60,01 | 58,00 | 59,94 | 0,79% | 273.839,00 |
| 01.10.2025 | 61,20 | 61,89 | 59,39 | 59,47 | -2,14% | 280.187,00 |
| 30.09.2025 | 62,73 | 63,00 | 60,03 | 60,77 | -3,19% | 247.878,00 |
| 29.09.2025 | 61,51 | 62,90 | 59,37 | 62,77 | 3,62% | 293.248,00 |
| 26.09.2025 | 59,53 | 61,18 | 59,34 | 60,58 | 2,23% | 216.273,00 |
| 25.09.2025 | 61,03 | 61,03 | 59,14 | 59,26 | -3,22% | 298.251,00 |
| 24.09.2025 | 62,43 | 64,24 | 60,36 | 61,23 | -1,21% | 259.966,00 |
| 23.09.2025 | 61,50 | 64,50 | 60,83 | 61,98 | 0,87% | 316.225,00 |
| 22.09.2025 | 60,50 | 61,90 | 59,98 | 61,45 | 0,73% | 290.334,00 |
| 19.09.2025 | 62,87 | 62,87 | 60,30 | 61,00 | -2,42% | 712.209,00 |
| 18.09.2025 | 62,70 | 63,32 | 60,35 | 62,51 | 0,73% | 494.838,00 |
| 17.09.2025 | 64,07 | 65,50 | 61,68 | 62,06 | -2,19% | 356.904,00 |
| 16.09.2025 | 61,48 | 63,50 | 60,48 | 63,45 | 3,20% | 294.848,00 |
| 15.09.2025 | 64,88 | 65,52 | 61,24 | 61,48 | -5,04% | 389.018,00 |
| 12.09.2025 | 64,83 | 65,47 | 64,01 | 64,74 | -0,05% | 364.011,00 |
| 11.09.2025 | 63,98 | 65,19 | 62,66 | 64,77 | 2,89% | 285.532,00 |
| 10.09.2025 | 60,29 | 64,20 | 60,00 | 62,95 | 3,60% | 425.014,00 |
| 09.09.2025 | 62,48 | 62,96 | 60,58 | 60,76 | -2,85% | 531.439,00 |
| 08.09.2025 | 64,40 | 65,00 | 60,72 | 62,54 | -3,08% | 341.100,00 |
| 05.09.2025 | 64,58 | 67,34 | 64,40 | 64,53 | 0,40% | 432.955,00 |
| 04.09.2025 | 66,31 | 67,18 | 63,69 | 64,27 | -2,38% | 313.133,00 |
| 03.09.2025 | 64,37 | 66,83 | 64,37 | 65,84 | 2,10% | 337.529,00 |
| 02.09.2025 | 61,24 | 66,00 | 61,24 | 64,49 | 2,91% | 344.252,00 |
| 29.08.2025 | 62,03 | 62,98 | 61,70 | 62,66 | 0,58% | 194.923,00 |
| 28.08.2025 | 63,04 | 63,70 | 61,20 | 62,30 | -0,34% | 311.288,00 |
| 27.08.2025 | 61,89 | 63,89 | 61,89 | 62,51 | 0,76% | 442.192,00 |
| 26.08.2025 | 60,06 | 62,15 | 59,65 | 62,04 | 4,09% | 358.535,00 |
| 25.08.2025 | 59,98 | 60,98 | 59,17 | 59,60 | -1,65% | 258.601,00 |
| 22.08.2025 | 56,64 | 61,26 | 56,64 | 60,60 | 8,41% | 438.400,00 |
| 21.08.2025 | 55,19 | 55,98 | 53,70 | 55,90 | -0,07% | 322.575,00 |
| 20.08.2025 | 56,74 | 56,86 | 55,43 | 55,94 | -2,17% | 286.094,00 |
| 19.08.2025 | 57,57 | 58,65 | 56,93 | 57,18 | -0,31% | 307.217,00 |
| 18.08.2025 | 58,60 | 59,92 | 57,30 | 57,36 | -4,05% | 550.150,00 |
| 15.08.2025 | 60,49 | 60,92 | 58,87 | 59,78 | -0,20% | 424.216,00 |
| 14.08.2025 | 59,94 | 61,04 | 59,03 | 59,90 | -2,30% | 570.305,00 |
| 13.08.2025 | 56,74 | 61,83 | 56,34 | 61,31 | 8,02% | 804.971,00 |
| 12.08.2025 | 49,88 | 57,01 | 49,20 | 56,76 | 15,74% | 744.794,00 |
| 11.08.2025 | 49,03 | 49,58 | 47,83 | 49,04 | 0,20% | 511.758,00 |
| 08.08.2025 | 49,69 | 49,69 | 48,31 | 48,94 | -1,09% | 436.397,00 |
| 07.08.2025 | 50,43 | 50,79 | 48,54 | 49,48 | -1,63% | 364.676,00 |
| 06.08.2025 | 47,60 | 50,36 | 47,27 | 50,30 | 2,93% | 692.811,00 |
| 05.08.2025 | 50,37 | 50,37 | 42,56 | 48,87 | 0,58% | 1.325.283,00 |
| 04.08.2025 | 48,91 | 48,91 | 47,60 | 48,59 | 0,98% | 462.559,00 |
| 01.08.2025 | 50,00 | 50,19 | 47,80 | 48,12 | -6,82% | 599.761,00 |
| 31.07.2025 | 50,58 | 52,96 | 50,12 | 51,64 | 1,91% | 379.834,00 |
| 30.07.2025 | 50,92 | 52,13 | 50,17 | 50,67 | -0,24% | 350.197,00 |
| 29.07.2025 | 51,29 | 52,46 | 50,49 | 50,79 | -0,97% | 335.739,00 |
| 28.07.2025 | 51,01 | 51,66 | 50,14 | 51,29 | 1,30% | 455.772,00 |
| 25.07.2025 | 50,33 | 50,70 | 49,38 | 50,63 | 0,56% | 405.136,00 |
| 24.07.2025 | 52,54 | 53,77 | 50,16 | 50,35 | -6,97% | 554.099,00 |
| 23.07.2025 | 53,13 | 54,39 | 52,77 | 54,12 | 3,13% | 294.635,00 |
| 22.07.2025 | 51,41 | 52,73 | 51,13 | 52,48 | 2,00% | 322.216,00 |
| 21.07.2025 | 52,31 | 52,53 | 51,05 | 51,45 | -0,46% | 313.153,00 |
| 18.07.2025 | 52,47 | 53,21 | 50,61 | 51,69 | -1,17% | 300.421,00 |
| 17.07.2025 | 53,20 | 55,02 | 51,77 | 52,30 | -0,40% | 413.866,00 |
| 16.07.2025 | 53,32 | 53,68 | 50,57 | 52,51 | 0,10% | 388.366,00 |
| 15.07.2025 | 54,20 | 54,95 | 52,40 | 52,46 | -3,23% | 339.832,00 |
| 14.07.2025 | 54,51 | 54,76 | 53,50 | 54,21 | -0,57% | 386.757,00 |
| 11.07.2025 | 57,36 | 57,87 | 54,40 | 54,52 | -6,95% | 526.708,00 |
| 10.07.2025 | 56,01 | 60,00 | 54,54 | 58,59 | 11,01% | 730.970,00 |
| 09.07.2025 | 55,12 | 56,52 | 52,70 | 52,78 | -3,21% | 405.327,00 |
| 08.07.2025 | 55,69 | 57,36 | 54,36 | 54,53 | -1,59% | 410.810,00 |
| 07.07.2025 | 58,66 | 60,17 | 55,32 | 55,41 | -8,09% | 687.874,00 |
| 03.07.2025 | 59,40 | 61,55 | 59,40 | 60,29 | 2,05% | 325.094,00 |
| 02.07.2025 | 58,21 | 59,51 | 57,51 | 59,08 | 1,22% | 236.978,00 |
| 01.07.2025 | 56,14 | 59,93 | 54,90 | 58,37 | 6,22% | 873.432,00 |
| 30.06.2025 | 56,22 | 56,22 | 54,46 | 54,95 | -1,36% | 318.323,00 |