40,775$
-0,33%
Echtzeit-Aktienkurs Allegiant Travel Company
Bid:
Ask:
Aktienkurse zur Allegiant Travel Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 40,74 | 41,59 | 40,53 | 40,64 | -0,66% | 244.988,00 |
| 05.09.2024 | 41,22 | 42,92 | 40,84 | 40,91 | 0,39% | 251.792,00 |
| 04.09.2024 | 40,81 | 42,16 | 40,18 | 40,75 | -0,75% | 296.906,00 |
| 03.09.2024 | 41,07 | 41,94 | 40,73 | 41,06 | -2,42% | 299.062,00 |
| 30.08.2024 | 43,04 | 43,70 | 41,92 | 42,08 | -0,89% | 215.494,00 |
| 29.08.2024 | 42,20 | 43,51 | 41,66 | 42,46 | 1,77% | 197.068,00 |
| 28.08.2024 | 42,64 | 42,86 | 40,88 | 41,72 | -3,16% | 257.543,00 |
| 27.08.2024 | 42,55 | 43,33 | 41,75 | 43,08 | 1,04% | 268.869,00 |
| 26.08.2024 | 45,00 | 45,18 | 42,36 | 42,64 | -4,79% | 376.726,00 |
| 23.08.2024 | 41,50 | 44,93 | 41,20 | 44,78 | 9,38% | 351.465,00 |
| 22.08.2024 | 41,43 | 41,75 | 40,75 | 40,94 | -0,44% | 265.091,00 |
| 21.08.2024 | 41,04 | 41,35 | 40,24 | 41,12 | 2,29% | 292.558,00 |
| 20.08.2024 | 39,81 | 40,82 | 39,71 | 40,20 | 0,73% | 307.587,00 |
| 19.08.2024 | 39,17 | 40,48 | 39,16 | 39,91 | 2,07% | 299.106,00 |
| 16.08.2024 | 40,15 | 41,13 | 38,89 | 39,10 | -3,53% | 322.241,00 |
| 15.08.2024 | 37,75 | 41,06 | 37,50 | 40,53 | 11,47% | 532.581,00 |
| 14.08.2024 | 37,60 | 37,75 | 36,31 | 36,36 | -2,26% | 276.625,00 |
| 13.08.2024 | 36,80 | 38,00 | 36,71 | 37,20 | 1,72% | 279.401,00 |
| 12.08.2024 | 38,62 | 38,71 | 36,09 | 36,57 | -5,33% | 470.365,00 |
| 09.08.2024 | 40,89 | 40,89 | 38,49 | 38,63 | -5,55% | 407.990,00 |
| 08.08.2024 | 39,56 | 41,09 | 39,56 | 40,90 | 4,63% | 444.643,00 |
| 07.08.2024 | 42,76 | 43,00 | 39,07 | 39,09 | -7,57% | 518.024,00 |
| 06.08.2024 | 42,17 | 42,89 | 41,45 | 42,29 | 0,50% | 366.149,00 |
| 05.08.2024 | 40,58 | 43,36 | 38,79 | 42,08 | -3,62% | 634.176,00 |
| 02.08.2024 | 48,00 | 48,46 | 43,51 | 43,66 | -12,47% | 719.972,00 |
| 01.08.2024 | 56,07 | 56,55 | 48,31 | 49,88 | -11,04% | 984.280,00 |
| 31.07.2024 | 54,90 | 58,55 | 54,42 | 56,07 | 2,13% | 696.101,00 |
| 30.07.2024 | 52,08 | 55,24 | 51,87 | 54,90 | 6,44% | 495.368,00 |
| 29.07.2024 | 52,91 | 52,91 | 51,12 | 51,58 | -2,51% | 195.064,00 |
| 26.07.2024 | 51,57 | 53,14 | 50,35 | 52,91 | 3,75% | 311.290,00 |
| 25.07.2024 | 47,87 | 52,72 | 47,32 | 51,00 | 6,16% | 504.921,00 |
| 24.07.2024 | 49,10 | 50,14 | 47,91 | 48,04 | -2,50% | 241.884,00 |
| 23.07.2024 | 47,80 | 49,49 | 47,66 | 49,27 | 2,26% | 272.193,00 |
| 22.07.2024 | 47,23 | 48,22 | 46,05 | 48,18 | 1,67% | 600.071,00 |
| 19.07.2024 | 49,22 | 49,22 | 46,25 | 47,39 | -4,03% | 733.181,00 |
| 18.07.2024 | 51,73 | 52,65 | 46,30 | 49,38 | -5,06% | 1.270.322,00 |
| 17.07.2024 | 51,49 | 53,13 | 51,26 | 52,01 | -1,27% | 306.037,00 |
| 16.07.2024 | 50,98 | 52,75 | 50,48 | 52,68 | 4,21% | 370.604,00 |
| 15.07.2024 | 49,79 | 51,85 | 49,25 | 50,55 | 1,69% | 360.772,00 |
| 12.07.2024 | 49,56 | 50,45 | 48,65 | 49,71 | 1,22% | 296.542,00 |
| 11.07.2024 | 47,21 | 50,14 | 45,71 | 49,11 | 3,80% | 641.091,00 |
| 10.07.2024 | 45,41 | 47,80 | 44,76 | 47,31 | 4,95% | 482.285,00 |
| 09.07.2024 | 45,29 | 46,55 | 44,63 | 45,08 | -1,05% | 1.009.927,00 |
| 08.07.2024 | 44,67 | 47,13 | 43,91 | 45,56 | 0,55% | 772.684,00 |
| 05.07.2024 | 49,56 | 49,56 | 45,25 | 45,31 | -8,85% | 723.348,00 |
| 03.07.2024 | 50,46 | 50,68 | 49,55 | 49,71 | -0,30% | 213.487,00 |
| 02.07.2024 | 49,57 | 49,89 | 48,82 | 49,86 | 0,81% | 405.760,00 |
| 01.07.2024 | 49,88 | 50,39 | 47,87 | 49,46 | -1,53% | 473.525,00 |
| 28.06.2024 | 50,49 | 50,97 | 49,60 | 50,23 | -0,16% | 631.092,00 |
| 27.06.2024 | 50,23 | 50,54 | 49,50 | 50,31 | 0,26% | 234.486,00 |
| 26.06.2024 | 50,00 | 50,56 | 48,50 | 50,18 | -1,05% | 356.800,00 |
| 25.06.2024 | 51,78 | 53,03 | 50,54 | 50,71 | -2,52% | 358.952,00 |
| 24.06.2024 | 52,68 | 53,29 | 51,57 | 52,02 | -1,61% | 302.181,00 |
| 21.06.2024 | 52,51 | 53,90 | 51,78 | 52,87 | -0,08% | 561.537,00 |
| 20.06.2024 | 52,52 | 54,11 | 52,52 | 52,91 | 0,11% | 345.945,00 |
| 18.06.2024 | 54,47 | 54,92 | 52,31 | 52,85 | -2,72% | 363.309,00 |
| 17.06.2024 | 51,10 | 54,52 | 50,53 | 54,33 | 5,93% | 370.850,00 |
| 14.06.2024 | 53,68 | 53,68 | 50,26 | 51,29 | -5,80% | 645.766,00 |
| 13.06.2024 | 53,02 | 54,65 | 50,95 | 54,45 | 2,00% | 465.299,00 |
| 12.06.2024 | 54,31 | 56,62 | 53,01 | 53,38 | 0,76% | 303.543,00 |
| 11.06.2024 | 52,57 | 53,03 | 52,00 | 52,98 | -0,23% | 263.701,00 |
| 10.06.2024 | 50,93 | 53,42 | 50,17 | 53,10 | 1,55% | 322.221,00 |
| 07.06.2024 | 52,47 | 53,49 | 51,75 | 52,29 | -1,62% | 245.700,00 |
| 06.06.2024 | 53,47 | 54,16 | 52,96 | 53,15 | -0,82% | 236.976,00 |
| 05.06.2024 | 55,28 | 55,29 | 53,09 | 53,59 | -2,39% | 355.978,00 |
| 04.06.2024 | 52,71 | 55,28 | 52,40 | 54,90 | 3,60% | 489.051,00 |
| 03.06.2024 | 53,25 | 55,33 | 52,14 | 52,99 | -0,39% | 509.294,00 |
| 31.05.2024 | 51,99 | 53,44 | 51,71 | 53,20 | 3,38% | 503.313,00 |
| 30.05.2024 | 48,96 | 52,24 | 48,76 | 51,46 | 6,39% | 489.918,00 |
| 29.05.2024 | 48,07 | 49,26 | 47,09 | 48,37 | -1,29% | 419.161,00 |
| 28.05.2024 | 48,17 | 49,60 | 48,10 | 49,00 | 1,87% | 484.218,00 |
| 24.05.2024 | 48,22 | 48,55 | 46,90 | 48,10 | 0,67% | 367.238,00 |
| 23.05.2024 | 49,64 | 49,64 | 47,17 | 47,78 | -3,36% | 419.386,00 |
| 22.05.2024 | 48,82 | 50,04 | 48,66 | 49,44 | 0,82% | 296.473,00 |
| 21.05.2024 | 50,10 | 50,10 | 48,41 | 49,04 | -2,62% | 422.928,00 |
| 20.05.2024 | 52,73 | 53,48 | 50,05 | 50,36 | -4,95% | 475.692,00 |
| 17.05.2024 | 55,15 | 55,48 | 52,93 | 52,98 | -3,25% | 238.414,00 |
| 16.05.2024 | 55,44 | 55,49 | 54,67 | 54,76 | -1,23% | 177.845,00 |
| 15.05.2024 | 58,96 | 59,65 | 55,31 | 55,44 | -5,52% | 261.130,00 |
| 14.05.2024 | 57,31 | 60,74 | 57,31 | 58,68 | 2,05% | 493.891,00 |
| 13.05.2024 | 53,44 | 57,92 | 53,44 | 57,50 | 7,60% | 542.777,00 |
| 10.05.2024 | 54,43 | 54,88 | 53,34 | 53,44 | -0,60% | 465.990,00 |
| 09.05.2024 | 52,88 | 54,51 | 52,14 | 53,76 | 1,32% | 511.301,00 |
| 08.05.2024 | 52,91 | 55,21 | 52,55 | 53,06 | -1,39% | 531.832,00 |
| 07.05.2024 | 56,40 | 56,46 | 51,13 | 53,81 | -4,20% | 831.854,00 |
| 06.05.2024 | 55,94 | 56,73 | 53,86 | 56,17 | 0,97% | 574.584,00 |
| 03.05.2024 | 55,22 | 56,08 | 54,55 | 55,63 | 2,24% | 313.293,00 |
| 02.05.2024 | 54,67 | 54,90 | 53,07 | 54,41 | 1,45% | 313.390,00 |
| 01.05.2024 | 55,01 | 55,01 | 52,38 | 53,63 | -1,70% | 434.311,00 |
| 30.04.2024 | 56,01 | 56,02 | 54,29 | 54,56 | -3,84% | 375.534,00 |
| 29.04.2024 | 57,00 | 58,00 | 56,15 | 56,74 | -0,53% | 228.188,00 |
| 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 |