79,573$
-5,38%
Echtzeit-Aktienkurs Allegiant Travel Company
Bid:
Ask:
Aktienkurse zur Allegiant Travel Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 80,18 | 82,02 | 78,17 | 79,42 | -5,56% | 423.049,00 |
| 05.03.2026 | 90,01 | 90,07 | 82,22 | 84,10 | -8,68% | 3.333,00 |
| 04.03.2026 | 98,67 | 99,69 | 91,45 | 92,09 | -4,00% | 618.266,00 |
| 03.03.2026 | 93,75 | 97,33 | 90,28 | 95,93 | -1,82% | 611.354,00 |
| 02.03.2026 | 96,98 | 101,10 | 95,31 | 97,71 | -4,35% | 438.241,00 |
| 27.02.2026 | 104,00 | 104,68 | 99,42 | 102,15 | -4,08% | 417.423,00 |
| 26.02.2026 | 104,40 | 108,60 | 103,83 | 106,50 | 3,66% | 378.781,00 |
| 25.02.2026 | 106,04 | 106,04 | 102,12 | 102,74 | -0,92% | 273.731,00 |
| 24.02.2026 | 104,17 | 106,87 | 101,65 | 103,69 | 0,00% | 426.972,00 |
| 23.02.2026 | 105,96 | 107,11 | 102,89 | 103,69 | -3,65% | 453.061,00 |
| 20.02.2026 | 103,78 | 107,97 | 102,16 | 107,62 | 3,30% | 338.247,00 |
| 19.02.2026 | 108,06 | 108,06 | 102,29 | 104,18 | -5,08% | 385.391,00 |
| 18.02.2026 | 112,21 | 115,60 | 108,29 | 109,76 | -3,75% | 440.432,00 |
| 17.02.2026 | 111,27 | 115,24 | 110,54 | 114,04 | 2,46% | 436.091,00 |
| 13.02.2026 | 109,50 | 113,38 | 107,00 | 111,30 | 1,85% | 465.736,00 |
| 12.02.2026 | 111,86 | 113,57 | 104,11 | 109,28 | -0,05% | 695.924,00 |
| 11.02.2026 | 114,54 | 116,71 | 106,32 | 109,33 | -4,38% | 580.777,00 |
| 10.02.2026 | 113,07 | 115,50 | 112,06 | 114,34 | 0,36% | 437.241,00 |
| 09.02.2026 | 114,79 | 118,00 | 113,49 | 113,93 | -0,75% | 777.152,00 |
| 06.02.2026 | 101,63 | 117,26 | 100,86 | 114,79 | 15,46% | 1.619.049,00 |
| 05.02.2026 | 102,28 | 104,10 | 97,30 | 99,42 | -0,44% | 951.957,00 |
| 04.02.2026 | 94,33 | 100,46 | 94,13 | 99,86 | 7,63% | 1.268.140,00 |
| 03.02.2026 | 92,72 | 96,21 | 91,74 | 92,78 | 1,89% | 602.313,00 |
| 02.02.2026 | 88,70 | 93,24 | 88,70 | 91,06 | 2,74% | 499.395,00 |
| 30.01.2026 | 89,89 | 91,25 | 87,17 | 88,63 | -3,07% | 491.926,00 |
| 29.01.2026 | 88,14 | 91,45 | 86,99 | 91,44 | 5,41% | 704.789,00 |
| 28.01.2026 | 87,29 | 88,63 | 85,99 | 86,75 | 1,64% | 338.571,00 |
| 27.01.2026 | 86,55 | 87,09 | 84,91 | 85,35 | -0,91% | 499.449,00 |
| 26.01.2026 | 87,83 | 88,98 | 85,76 | 86,13 | -2,70% | 394.837,00 |
| 23.01.2026 | 88,90 | 89,89 | 87,78 | 88,52 | -2,00% | 402.070,00 |
| 22.01.2026 | 91,70 | 93,62 | 89,79 | 90,33 | -0,31% | 395.418,00 |
| 21.01.2026 | 90,43 | 91,61 | 89,08 | 90,61 | 2,16% | 496.285,00 |
| 20.01.2026 | 90,67 | 91,75 | 88,00 | 88,69 | -0,94% | 553.250,00 |
| 19.01.2026 | 89,43 | 89,58 | 89,35 | 89,54 | -0,46% | - |
| 16.01.2026 | 88,58 | 90,44 | 86,56 | 89,95 | 1,22% | 345.677,00 |
| 15.01.2026 | 86,82 | 90,13 | 86,03 | 88,87 | 2,78% | 469.556,00 |
| 14.01.2026 | 86,00 | 87,11 | 84,01 | 86,47 | 0,46% | 844.021,00 |
| 13.01.2026 | 86,04 | 89,75 | 85,01 | 86,07 | -3,30% | 823.691,00 |
| 12.01.2026 | 90,65 | 92,00 | 86,41 | 89,01 | -6,28% | 1.911.636,00 |
| 09.01.2026 | 94,36 | 96,89 | 93,31 | 94,97 | 2,70% | 413.797,00 |
| 08.01.2026 | 91,81 | 94,00 | 91,81 | 92,47 | -0,52% | 318.949,00 |
| 07.01.2026 | 93,75 | 95,19 | 91,40 | 92,95 | -0,27% | 251.623,00 |
| 06.01.2026 | 93,26 | 94,48 | 91,02 | 93,20 | 1,32% | 363.467,00 |
| 05.01.2026 | 87,34 | 92,58 | 87,34 | 91,99 | 4,52% | 388.896,00 |
| 02.01.2026 | 85,41 | 88,15 | 84,46 | 88,01 | 3,21% | 236.152,00 |
| 31.12.2025 | 86,58 | 86,61 | 84,70 | 85,27 | -1,86% | 187.437,00 |
| 30.12.2025 | 85,02 | 87,45 | 84,12 | 86,89 | 2,65% | 212.294,00 |
| 29.12.2025 | 83,11 | 84,75 | 82,84 | 84,65 | -0,01% | 193.632,00 |
| 26.12.2025 | 83,96 | 85,13 | 83,80 | 84,66 | 0,02% | 148.466,00 |
| 24.12.2025 | 83,22 | 85,21 | 82,10 | 84,64 | 1,67% | 107.364,00 |
| 23.12.2025 | 84,78 | 85,39 | 82,94 | 83,25 | -2,53% | 202.392,00 |
| 22.12.2025 | 85,78 | 86,23 | 84,49 | 85,41 | 0,32% | 259.730,00 |
| 19.12.2025 | 84,39 | 86,40 | 82,94 | 85,14 | -0,70% | 439.476,00 |
| 18.12.2025 | 86,78 | 87,93 | 85,24 | 85,74 | 0,29% | 221.973,00 |
| 17.12.2025 | 87,00 | 89,42 | 85,21 | 85,49 | -1,90% | 268.203,00 |
| 16.12.2025 | 87,33 | 90,05 | 83,17 | 87,15 | -0,68% | 356.683,00 |
| 15.12.2025 | 87,96 | 88,23 | 85,47 | 87,75 | 2,20% | 387.716,00 |
| 12.12.2025 | 88,12 | 93,00 | 85,83 | 85,86 | 2,02% | 651.655,00 |
| 11.12.2025 | 82,71 | 84,28 | 80,81 | 84,16 | 2,01% | 306.746,00 |
| 10.12.2025 | 83,04 | 85,00 | 81,48 | 82,50 | -0,10% | 362.516,00 |
| 09.12.2025 | 81,98 | 83,35 | 80,71 | 82,58 | 0,45% | 201.836,00 |
| 08.12.2025 | 82,34 | 83,45 | 81,22 | 82,21 | -0,52% | 321.695,00 |
| 05.12.2025 | 79,30 | 83,41 | 78,52 | 82,64 | 4,03% | 218.695,00 |
| 04.12.2025 | 79,00 | 80,99 | 78,19 | 79,44 | -0,59% | 252.327,00 |
| 03.12.2025 | 77,86 | 80,80 | 77,84 | 79,91 | 3,12% | 324.721,00 |
| 02.12.2025 | 76,19 | 79,85 | 74,44 | 77,49 | 2,03% | 385.420,00 |
| 01.12.2025 | 74,11 | 77,73 | 73,70 | 75,95 | -0,07% | 345.877,00 |
| 28.11.2025 | 77,54 | 77,73 | 75,25 | 76,00 | -2,04% | 162.315,00 |
| 26.11.2025 | 71,61 | 78,27 | 71,61 | 77,58 | 6,99% | 490.372,00 |
| 25.11.2025 | 68,54 | 74,90 | 68,54 | 72,51 | 5,92% | 481.175,00 |
| 24.11.2025 | 65,28 | 68,85 | 64,61 | 68,46 | 4,63% | 319.744,00 |
| 21.11.2025 | 61,81 | 66,48 | 61,60 | 65,43 | 5,86% | 374.315,00 |
| 20.11.2025 | 63,39 | 64,40 | 61,36 | 61,81 | -0,15% | 229.116,00 |
| 19.11.2025 | 64,25 | 64,60 | 61,71 | 61,90 | -2,83% | 233.369,00 |
| 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% | 286.559,00 |
| 14.11.2025 | 65,09 | 66,50 | 64,16 | 65,96 | -0,83% | 289.970,00 |
| 13.11.2025 | 67,98 | 70,03 | 66,35 | 66,51 | -3,69% | 246.258,00 |
| 12.11.2025 | 66,64 | 69,72 | 66,61 | 69,06 | 3,49% | 305.408,00 |
| 11.11.2025 | 68,00 | 69,82 | 66,34 | 66,73 | -2,33% | 327.204,00 |
| 10.11.2025 | 72,37 | 72,37 | 68,12 | 68,32 | -3,68% | 278.464,00 |
| 07.11.2025 | 67,41 | 71,75 | 66,61 | 70,93 | 2,90% | 369.774,00 |
| 06.11.2025 | 69,82 | 71,30 | 67,20 | 68,93 | -5,06% | 399.943,00 |
| 05.11.2025 | 59,88 | 72,73 | 59,03 | 72,60 | 24,91% | 1.078.691,00 |
| 04.11.2025 | 60,90 | 61,23 | 57,11 | 58,12 | -5,92% | 514.756,00 |
| 03.11.2025 | 62,18 | 63,21 | 60,88 | 61,78 | -0,64% | 257.379,00 |
| 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% | 261.769,00 |
| 23.10.2025 | 67,52 | 67,52 | 64,46 | 64,88 | -2,23% | - |
| 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 |