92,103$
-0,44%
Echtzeit-Aktienkurs Allegiant Travel Company
Bid:
Ask:
Aktienkurse zur Allegiant Travel Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 94,47 | 94,47 | 91,94 | 92,15 | -0,39% | 325.470,00 |
| 12.11.2026 | 96,67 | 96,93 | 91,63 | 92,51 | -3,99% | 387.912,00 |
| 11.11.2026 | 94,81 | 97,53 | 92,72 | 96,35 | 1,75% | 519.823,00 |
| 10.11.2026 | 97,38 | 97,41 | 92,91 | 94,69 | -2,59% | 534.858,00 |
| 09.11.2026 | 94,53 | 98,70 | 94,53 | 97,21 | 5,70% | 818.334,00 |
| 06.11.2026 | 88,89 | 93,97 | 88,58 | 91,97 | 5,02% | 825.258,00 |
| 05.11.2026 | 85,92 | 89,32 | 82,71 | 87,57 | 7,41% | 1.246.084,00 |
| 04.11.2026 | 78,34 | 82,98 | 75,34 | 81,53 | 9,39% | 1.086.961,00 |
| 03.11.2026 | 76,70 | 77,66 | 74,22 | 74,53 | -2,68% | 511.319,00 |
| 02.11.2026 | 74,45 | 78,69 | 74,07 | 76,58 | 7,35% | 642.589,00 |
| 30.10.2026 | 71,50 | 72,08 | 69,07 | 71,34 | -2,09% | 358.361,00 |
| 29.10.2026 | 73,24 | 75,12 | 71,87 | 72,86 | 0,83% | 358.540,00 |
| 28.10.2026 | 71,59 | 74,00 | 71,30 | 72,26 | -1,81% | 439.087,00 |
| 27.10.2026 | 70,46 | 73,87 | 68,43 | 73,59 | 7,29% | 555.325,00 |
| 26.10.2026 | 67,67 | 69,38 | 67,30 | 68,59 | 1,36% | 353.129,00 |
| 23.10.2026 | 68,17 | 68,29 | 65,67 | 67,67 | -3,95% | 365.895,00 |
| 22.10.2026 | 67,89 | 72,21 | 67,55 | 70,45 | 0,57% | 493.039,00 |
| 21.10.2026 | 69,00 | 72,19 | 68,01 | 70,05 | 1,45% | 499.059,00 |
| 20.10.2026 | 66,08 | 72,34 | 65,96 | 69,05 | 4,12% | 455.818,00 |
| 19.10.2026 | 67,82 | 68,00 | 66,19 | 66,32 | -0,99% | 338.176,00 |
| 16.10.2026 | 70,48 | 71,28 | 66,41 | 66,98 | -4,86% | 429.017,00 |
| 15.10.2026 | 67,02 | 70,99 | 66,63 | 70,40 | 5,29% | 499.981,00 |
| 14.10.2026 | 70,55 | 70,83 | 65,46 | 66,86 | -7,63% | 672.415,00 |
| 13.10.2026 | 76,41 | 76,41 | 71,30 | 72,38 | -2,96% | 342.916,00 |
| 12.10.2026 | 75,05 | 76,79 | 74,52 | 74,59 | -2,41% | 239.437,00 |
| 09.10.2026 | 75,48 | 76,93 | 74,13 | 76,43 | 0,02% | 307.145,00 |
| 08.10.2026 | 75,13 | 77,09 | 74,12 | 76,42 | 0,18% | 621.718,00 |
| 07.10.2026 | 75,60 | 77,16 | 74,83 | 76,28 | -1,55% | 384.344,00 |
| 06.10.2026 | 77,47 | 79,80 | 76,71 | 77,48 | 3,11% | 446.264,00 |
| 05.10.2026 | 77,02 | 77,75 | 74,71 | 75,14 | -3,18% | 417.461,00 |
| 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 |