77,469$
-0,18%
Echtzeit-Aktienkurs Allegiant Travel Co.
Bid:
Ask:
Aktienkurse zur Allegiant Travel Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 78,55 | 78,70 | 75,83 | 77,61 | 2,85% | 466.747,00 |
| 01.10.2026 | 75,49 | 77,33 | 74,45 | 75,46 | -0,44% | 519.417,00 |
| 30.09.2026 | 77,86 | 77,86 | 74,33 | 75,79 | -1,66% | 491.635,00 |
| 29.09.2026 | 77,76 | 77,90 | 75,33 | 77,07 | 0,64% | 464.832,00 |
| 28.09.2026 | 77,14 | 78,55 | 75,05 | 76,58 | -3,17% | 416.752,00 |
| 25.09.2026 | 78,09 | 79,94 | 76,28 | 79,09 | 2,93% | 459.194,00 |
| 24.09.2026 | 77,26 | 77,94 | 74,78 | 76,84 | -0,58% | 511.652,00 |
| 23.09.2026 | 80,55 | 80,92 | 76,83 | 77,29 | -5,29% | 486.475,00 |
| 22.09.2026 | 83,42 | 85,00 | 81,04 | 81,61 | 1,39% | 401.181,00 |
| 21.09.2026 | 79,93 | 81,06 | 78,16 | 80,49 | 2,98% | 422.310,00 |
| 18.09.2026 | 78,71 | 79,57 | 77,76 | 78,16 | -1,15% | 812.109,00 |
| 17.09.2026 | 80,25 | 82,25 | 79,07 | 79,07 | 0,46% | 424.005,00 |
| 16.09.2026 | 79,39 | 81,99 | 76,00 | 78,71 | 0,63% | 651.324,00 |
| 15.09.2026 | 78,79 | 78,86 | 76,84 | 78,22 | -0,34% | 497.488,00 |
| 14.09.2026 | 76,73 | 79,58 | 76,05 | 78,49 | 0,28% | 636.883,00 |
| 11.09.2026 | 77,40 | 78,97 | 76,17 | 78,27 | 2,87% | 606.274,00 |
| 10.09.2026 | 74,68 | 77,73 | 74,34 | 76,09 | -0,70% | 536.296,00 |
| 09.09.2026 | 74,74 | 77,13 | 74,52 | 76,63 | 0,70% | 379.153,00 |
| 08.09.2026 | 77,56 | 78,40 | 75,80 | 76,10 | -2,64% | 419.839,00 |
| 04.09.2026 | 75,74 | 78,89 | 75,74 | 78,16 | 3,02% | 367.649,00 |
| 03.09.2026 | 75,32 | 76,40 | 73,76 | 75,87 | 1,46% | 588.291,00 |
| 02.09.2026 | 73,69 | 76,85 | 73,50 | 74,78 | 3,31% | 470.785,00 |
| 01.09.2026 | 74,82 | 75,59 | 72,17 | 72,39 | -4,91% | 529.870,00 |
| 31.08.2026 | 77,13 | 77,75 | 75,60 | 76,12 | -3,57% | 518.581,00 |
| 28.08.2026 | 81,49 | 81,85 | 78,76 | 78,94 | -1,74% | 320.250,00 |
| 27.08.2026 | 81,99 | 82,76 | 80,25 | 80,34 | -2,78% | 332.809,00 |
| 26.08.2026 | 83,03 | 84,12 | 82,23 | 82,64 | 0,28% | 553.879,00 |
| 25.08.2026 | 85,46 | 85,75 | 80,81 | 82,41 | 0,94% | 485.666,00 |
| 24.08.2026 | 84,34 | 85,02 | 80,22 | 81,64 | -0,26% | 843.828,00 |
| 21.08.2026 | 78,46 | 82,00 | 77,95 | 81,85 | 7,12% | 803.764,00 |
| 20.08.2026 | 76,59 | 76,97 | 73,99 | 76,41 | -2,13% | 753.760,00 |
| 19.08.2026 | 81,65 | 82,53 | 77,69 | 78,07 | -4,45% | 631.880,00 |
| 18.08.2026 | 82,81 | 83,61 | 81,57 | 81,71 | -3,01% | 453.326,00 |
| 17.08.2026 | 84,69 | 86,92 | 84,15 | 84,25 | -1,75% | 529.644,00 |
| 14.08.2026 | 85,21 | 87,42 | 84,14 | 85,75 | -0,82% | 348.262,00 |
| 13.08.2026 | 86,10 | 88,27 | 84,53 | 86,46 | 2,45% | 558.705,00 |
| 12.08.2026 | 89,00 | 89,88 | 84,39 | 84,39 | -4,32% | 615.909,00 |
| 11.08.2026 | 89,54 | 91,12 | 88,20 | 88,20 | -1,50% | 581.959,00 |
| 10.08.2026 | 93,22 | 93,90 | 89,29 | 89,54 | -6,35% | 543.728,00 |
| 07.08.2026 | 96,23 | 98,03 | 94,26 | 95,61 | -1,54% | 538.275,00 |
| 06.08.2026 | 101,98 | 103,80 | 97,11 | 97,11 | -6,58% | 471.544,00 |
| 05.08.2026 | 96,30 | 108,61 | 95,71 | 103,95 | -1,08% | 757.743,00 |
| 04.08.2026 | 106,64 | 108,23 | 104,58 | 105,08 | 1,53% | 444.631,00 |
| 03.08.2026 | 102,07 | 105,91 | 101,61 | 103,50 | 5,53% | 494.829,00 |
| 31.07.2026 | 99,05 | 100,10 | 97,02 | 98,08 | -0,94% | 366.907,00 |
| 30.07.2026 | 98,04 | 99,17 | 96,56 | 99,01 | 3,44% | 392.536,00 |
| 29.07.2026 | 97,28 | 100,14 | 95,36 | 95,72 | -5,77% | 521.134,00 |
| 28.07.2026 | 100,38 | 103,00 | 97,17 | 101,58 | 2,46% | 562.605,00 |
| 27.07.2026 | 100,95 | 103,35 | 98,55 | 99,14 | 1,08% | 492.662,00 |
| 24.07.2026 | 95,87 | 101,13 | 94,93 | 98,08 | 3,89% | 355.126,00 |
| 23.07.2026 | 94,46 | 95,25 | 90,71 | 94,41 | -3,94% | 577.409,00 |
| 22.07.2026 | 99,30 | 100,60 | 97,28 | 98,28 | -2,99% | 359.565,00 |
| 21.07.2026 | 101,79 | 103,78 | 100,83 | 101,31 | -0,84% | 373.148,00 |
| 20.07.2026 | 102,09 | 102,86 | 99,78 | 102,17 | 1,26% | 340.131,00 |
| 17.07.2026 | 102,02 | 104,70 | 100,00 | 100,90 | -4,41% | 394.419,00 |
| 16.07.2026 | 104,78 | 109,67 | 103,97 | 105,55 | -2,13% | 454.487,00 |
| 15.07.2026 | 104,50 | 108,57 | 104,44 | 107,85 | 3,49% | 443.712,00 |
| 14.07.2026 | 108,17 | 108,46 | 104,02 | 104,21 | -2,34% | 457.802,00 |
| 13.07.2026 | 110,23 | 111,13 | 106,06 | 106,71 | -3,88% | 521.529,00 |
| 10.07.2026 | 113,23 | 113,67 | 109,33 | 111,02 | -3,17% | 365.698,00 |
| 09.07.2026 | 110,78 | 115,16 | 109,70 | 114,65 | 5,94% | 376.752,00 |
| 08.07.2026 | 110,00 | 110,70 | 103,70 | 108,22 | -2,63% | 635.706,00 |
| 07.07.2026 | 119,80 | 119,80 | 110,01 | 111,14 | -3,87% | 544.777,00 |
| 06.07.2026 | 120,47 | 122,56 | 114,63 | 115,62 | -2,57% | 508.575,00 |
| 02.07.2026 | 120,01 | 123,63 | 115,42 | 118,67 | -0,41% | 615.154,00 |
| 01.07.2026 | 119,88 | 123,12 | 118,30 | 119,16 | 1,33% | 707.836,00 |
| 30.06.2026 | 115,70 | 120,42 | 115,38 | 117,60 | 2,98% | 904.166,00 |
| 29.06.2026 | 115,93 | 117,06 | 111,85 | 114,20 | -1,64% | 886.279,00 |
| 26.06.2026 | 111,09 | 117,14 | 110,44 | 116,10 | 5,52% | 2.016.939,00 |
| 25.06.2026 | 108,63 | 114,02 | 107,88 | 110,03 | 2,52% | 928.868,00 |
| 24.06.2026 | 105,00 | 107,88 | 104,74 | 107,33 | 3,72% | 694.316,00 |
| 23.06.2026 | 98,86 | 104,85 | 98,86 | 103,48 | 1,31% | 400.213,00 |
| 22.06.2026 | 100,00 | 104,07 | 98,60 | 102,14 | 1,63% | 487.149,00 |
| 19.06.2026 | 100,54 | 100,67 | 100,47 | 100,50 | -0,26% | - |
| 18.06.2026 | 98,66 | 102,56 | 98,32 | 100,76 | 5,08% | 754.341,00 |
| 17.06.2026 | 98,00 | 101,34 | 95,78 | 95,89 | -0,01% | 564.587,00 |
| 16.06.2026 | 96,79 | 99,76 | 95,13 | 95,90 | 0,69% | 387.042,00 |
| 15.06.2026 | 98,15 | 101,54 | 94,71 | 95,24 | 3,99% | 742.299,00 |
| 12.06.2026 | 88,36 | 93,07 | 86,96 | 91,59 | 6,45% | 661.231,00 |
| 11.06.2026 | 80,00 | 86,41 | 80,00 | 86,04 | 7,35% | 871.328,00 |
| 10.06.2026 | 85,20 | 85,99 | 80,01 | 80,15 | -7,54% | 382.312,00 |
| 09.06.2026 | 85,18 | 88,96 | 81,89 | 86,69 | 5,32% | 666.791,00 |
| 08.06.2026 | 84,11 | 85,42 | 82,04 | 82,31 | -2,15% | 458.389,00 |
| 05.06.2026 | 83,85 | 85,31 | 82,68 | 84,12 | -0,41% | 610.408,00 |
| 04.06.2026 | 84,76 | 86,10 | 83,79 | 84,47 | 1,77% | 461.763,00 |
| 03.06.2026 | 86,15 | 86,24 | 82,62 | 83,00 | -5,39% | 554.323,00 |
| 02.06.2026 | 90,70 | 90,70 | 87,02 | 87,73 | -1,53% | 486.066,00 |
| 01.06.2026 | 88,79 | 89,99 | 85,02 | 89,09 | -2,75% | 629.931,00 |
| 29.05.2026 | 90,73 | 93,68 | 89,87 | 91,61 | 0,97% | 528.557,00 |
| 28.05.2026 | 88,43 | 92,64 | 88,38 | 90,73 | -0,23% | 447.996,00 |
| 27.05.2026 | 89,11 | 92,71 | 89,11 | 90,94 | 4,28% | 620.243,00 |
| 26.05.2026 | 82,75 | 88,22 | 82,75 | 87,21 | 8,59% | 651.565,00 |
| 22.05.2026 | 81,78 | 83,44 | 80,04 | 80,31 | -1,36% | 408.841,00 |
| 21.05.2026 | 75,39 | 81,58 | 73,67 | 81,42 | 5,62% | 727.726,00 |
| 20.05.2026 | 70,20 | 78,14 | 69,64 | 77,09 | 10,27% | 767.708,00 |
| 19.05.2026 | 74,02 | 74,02 | 69,71 | 69,91 | -6,39% | 1.084.856,00 |
| 18.05.2026 | 75,13 | 78,42 | 73,50 | 74,68 | -0,29% | 651.413,00 |
| 15.05.2026 | 78,18 | 78,26 | 74,57 | 74,90 | -6,81% | 753.546,00 |
| 14.05.2026 | 76,66 | 81,00 | 76,66 | 80,37 | 6,86% | 1.041.646,00 |
| 13.05.2026 | 76,20 | 77,33 | 75,20 | 75,21 | -2,83% | 763.745,00 |