84,340$
2,70%
Echtzeit-Aktienkurs Allegiant Travel Co.
Bid:
Ask:
Aktienkurse zur Allegiant Travel Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 80,57 | 85,56 | 80,57 | 84,34 | 2,70% | 397.734,00 |
| 19.12.2024 | 81,91 | 84,09 | 80,61 | 82,12 | 1,57% | 183.700,00 |
| 18.12.2024 | 84,80 | 87,96 | 79,61 | 80,85 | -3,44% | 247.083,00 |
| 17.12.2024 | 84,82 | 85,92 | 83,35 | 83,73 | -0,82% | 268.180,00 |
| 16.12.2024 | 84,92 | 86,17 | 83,09 | 84,42 | -0,57% | 272.786,00 |
| 13.12.2024 | 87,70 | 87,70 | 84,45 | 84,90 | -2,79% | 774.654,00 |
| 12.12.2024 | 88,00 | 94,45 | 87,06 | 87,34 | 0,74% | 529.642,00 |
| 11.12.2024 | 83,06 | 87,67 | 83,06 | 86,70 | 4,74% | 317.906,00 |
| 10.12.2024 | 82,34 | 83,82 | 81,08 | 82,78 | 0,63% | 252.525,00 |
| 09.12.2024 | 81,09 | 84,17 | 80,05 | 82,26 | 3,03% | 285.940,00 |
| 06.12.2024 | 82,47 | 82,90 | 79,42 | 79,84 | -1,58% | 221.870,00 |
| 05.12.2024 | 84,15 | 86,21 | 80,53 | 81,12 | -2,15% | 243.370,00 |
| 04.12.2024 | 80,42 | 83,34 | 80,25 | 82,90 | 4,88% | 254.098,00 |
| 03.12.2024 | 80,48 | 80,85 | 78,73 | 79,04 | -2,14% | 218.498,00 |
| 02.12.2024 | 81,84 | 82,00 | 79,55 | 80,77 | -1,31% | 289.403,00 |
| 29.11.2024 | 80,63 | 83,16 | 80,63 | 81,84 | 1,01% | 167.564,00 |
| 27.11.2024 | 80,77 | 82,55 | 80,26 | 81,02 | 0,35% | 251.280,00 |
| 26.11.2024 | 83,12 | 84,79 | 80,36 | 80,74 | -3,89% | 280.768,00 |
| 25.11.2024 | 81,50 | 86,94 | 81,50 | 84,01 | 6,22% | 644.400,00 |
| 22.11.2024 | 75,86 | 79,30 | 75,25 | 79,09 | 8,79% | 376.870,00 |
| 20.11.2024 | 70,02 | 73,00 | 69,71 | 72,70 | 2,70% | 346.626,00 |
| 19.11.2024 | 71,70 | 73,58 | 70,33 | 70,79 | -4,60% | 442.940,00 |
| 18.11.2024 | 77,87 | 77,87 | 74,16 | 74,20 | -4,49% | 405.286,00 |
| 15.11.2024 | 76,25 | 78,19 | 75,79 | 77,69 | 2,12% | 487.577,00 |
| 14.11.2024 | 75,95 | 77,56 | 74,88 | 76,08 | 2,08% | 309.891,00 |
| 13.11.2024 | 75,04 | 77,26 | 73,84 | 74,53 | 0,00% | 362.374,00 |
| 12.11.2024 | 74,13 | 74,72 | 72,56 | 74,53 | -0,40% | 329.466,00 |
| 11.11.2024 | 73,30 | 75,87 | 72,84 | 74,83 | 1,51% | 525.823,00 |
| 08.11.2024 | 71,11 | 74,28 | 70,35 | 73,72 | 3,67% | 450.585,00 |
| 07.11.2024 | 72,94 | 74,41 | 71,10 | 71,11 | -3,72% | 449.332,00 |
| 06.11.2024 | 69,86 | 74,35 | 66,70 | 73,86 | 11,48% | 742.583,00 |
| 05.11.2024 | 65,51 | 68,62 | 65,43 | 66,25 | 0,44% | 456.553,00 |
| 04.11.2024 | 63,05 | 66,26 | 62,33 | 65,96 | 4,68% | 380.279,00 |
| 01.11.2024 | 64,82 | 65,95 | 61,94 | 63,01 | -3,08% | 620.550,00 |
| 31.10.2024 | 56,50 | 65,01 | 54,87 | 65,01 | 3,26% | 891.526,00 |
| 30.10.2024 | 60,33 | 63,61 | 60,24 | 62,96 | 3,74% | 706.771,00 |
| 29.10.2024 | 62,81 | 62,81 | 59,42 | 60,69 | -4,90% | 548.735,00 |
| 28.10.2024 | 63,98 | 64,43 | 63,08 | 63,82 | 2,47% | 326.566,00 |
| 25.10.2024 | 64,22 | 64,82 | 61,96 | 62,28 | -2,29% | 272.631,00 |
| 24.10.2024 | 63,68 | 64,75 | 62,56 | 63,74 | 0,43% | 280.274,00 |
| 23.10.2024 | 62,69 | 63,77 | 61,23 | 63,47 | 0,95% | 301.753,00 |
| 22.10.2024 | 64,06 | 64,23 | 62,48 | 62,87 | -0,80% | 333.412,00 |
| 21.10.2024 | 64,40 | 64,40 | 62,86 | 63,38 | -3,49% | 385.666,00 |
| 18.10.2024 | 63,36 | 66,70 | 62,71 | 65,67 | 3,99% | 455.613,00 |
| 17.10.2024 | 61,81 | 63,71 | 60,27 | 63,15 | 1,23% | 437.675,00 |
| 16.10.2024 | 60,07 | 62,45 | 59,00 | 62,38 | 5,11% | 487.153,00 |
| 15.10.2024 | 57,97 | 61,26 | 57,85 | 59,35 | 3,13% | 295.358,00 |
| 14.10.2024 | 58,24 | 58,45 | 56,68 | 57,55 | -1,40% | 229.292,00 |
| 11.10.2024 | 56,74 | 58,39 | 56,36 | 58,37 | 1,73% | 315.192,00 |
| 10.10.2024 | 54,50 | 57,51 | 53,62 | 57,38 | 4,19% | 399.630,00 |
| 09.10.2024 | 55,98 | 57,08 | 54,57 | 55,07 | -1,60% | 368.060,00 |
| 08.10.2024 | 57,66 | 58,12 | 55,62 | 55,97 | -2,89% | 422.976,00 |
| 07.10.2024 | 57,44 | 58,48 | 55,80 | 57,63 | -0,31% | 520.374,00 |
| 04.10.2024 | 55,96 | 59,98 | 55,30 | 57,81 | 5,07% | 436.727,00 |
| 03.10.2024 | 55,07 | 55,65 | 53,92 | 55,02 | -0,05% | 389.208,00 |
| 02.10.2024 | 55,63 | 55,72 | 54,18 | 55,05 | -2,50% | 339.977,00 |
| 01.10.2024 | 54,99 | 56,46 | 54,20 | 56,46 | 2,54% | 541.036,00 |
| 30.09.2024 | 52,61 | 55,28 | 52,43 | 55,06 | 4,08% | 540.169,00 |
| 27.09.2024 | 50,40 | 53,08 | 50,15 | 52,90 | 6,31% | 539.564,00 |
| 26.09.2024 | 48,12 | 51,11 | 48,12 | 49,76 | 5,78% | 281.681,00 |
| 25.09.2024 | 48,57 | 48,89 | 46,90 | 47,04 | -3,07% | 286.622,00 |
| 24.09.2024 | 46,27 | 48,85 | 46,27 | 48,53 | 5,16% | 272.802,00 |
| 23.09.2024 | 45,99 | 47,01 | 45,16 | 46,15 | 0,74% | 369.048,00 |
| 20.09.2024 | 44,16 | 46,44 | 42,69 | 45,81 | 6,39% | 747.350,00 |
| 19.09.2024 | 44,57 | 44,96 | 42,45 | 43,06 | 0,51% | 330.632,00 |
| 18.09.2024 | 41,93 | 44,82 | 41,93 | 42,84 | 1,35% | 369.339,00 |
| 17.09.2024 | 42,03 | 43,94 | 41,28 | 42,27 | 2,92% | 294.264,00 |
| 16.09.2024 | 41,65 | 42,19 | 40,57 | 41,07 | -1,16% | 333.798,00 |
| 13.09.2024 | 42,71 | 43,60 | 41,24 | 41,55 | -0,74% | 651.020,00 |
| 12.09.2024 | 41,97 | 42,88 | 40,22 | 41,86 | 1,43% | 296.797,00 |
| 11.09.2024 | 40,02 | 41,40 | 39,31 | 41,27 | 3,12% | 395.851,00 |
| 10.09.2024 | 41,73 | 41,73 | 39,10 | 40,02 | -3,77% | 355.633,00 |
| 09.09.2024 | 40,70 | 41,75 | 40,25 | 41,59 | 2,34% | 292.273,00 |
| 06.09.2024 | 40,74 | 41,59 | 40,53 | 40,64 | -0,66% | 243.444,00 |
| 05.09.2024 | 41,22 | 42,92 | 40,84 | 40,91 | 0,39% | 218.351,00 |
| 04.09.2024 | 40,81 | 42,16 | 40,18 | 40,75 | -0,75% | 296.905,00 |
| 03.09.2024 | 41,07 | 41,94 | 40,73 | 41,06 | -2,42% | 294.180,00 |
| 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% | 196.951,00 |
| 28.08.2024 | 42,64 | 42,86 | 40,88 | 41,72 | -3,16% | 257.491,00 |
| 27.08.2024 | 42,55 | 43,33 | 41,75 | 43,08 | 1,04% | 268.868,00 |
| 26.08.2024 | 45,00 | 45,18 | 42,36 | 42,64 | -4,79% | 318.358,00 |
| 23.08.2024 | 41,50 | 44,93 | 41,20 | 44,78 | 9,38% | 351.384,00 |
| 22.08.2024 | 41,43 | 41,75 | 40,75 | 40,94 | -0,44% | 235.461,00 |
| 21.08.2024 | 41,04 | 41,35 | 40,24 | 41,12 | 2,29% | 292.260,00 |
| 20.08.2024 | 39,81 | 40,82 | 39,71 | 40,20 | 0,73% | 307.586,00 |
| 19.08.2024 | 39,17 | 40,48 | 39,16 | 39,91 | 2,07% | 299.096,00 |
| 16.08.2024 | 40,15 | 41,13 | 38,89 | 39,10 | -3,53% | 321.602,00 |
| 15.08.2024 | 37,75 | 41,06 | 37,50 | 40,53 | 11,47% | 532.275,00 |
| 14.08.2024 | 37,60 | 37,75 | 36,31 | 36,36 | -2,26% | 276.056,00 |
| 13.08.2024 | 36,80 | 38,00 | 36,71 | 37,20 | 1,72% | 279.273,00 |
| 12.08.2024 | 38,62 | 38,71 | 36,09 | 36,57 | -5,33% | 470.241,00 |
| 09.08.2024 | 40,89 | 40,89 | 38,49 | 38,63 | -5,55% | 407.469,00 |
| 08.08.2024 | 39,56 | 41,09 | 39,56 | 40,90 | 4,63% | 394.089,00 |
| 07.08.2024 | 42,76 | 43,00 | 39,07 | 39,09 | -7,57% | 458.558,00 |
| 06.08.2024 | 42,17 | 42,89 | 41,45 | 42,29 | 0,50% | 365.576,00 |
| 05.08.2024 | 40,58 | 43,36 | 38,79 | 42,08 | -3,71% | 632.773,00 |
| 02.08.2024 | 48,00 | 48,46 | 43,51 | 43,70 | -12,39% | 652.253,00 |
| 01.08.2024 | 56,07 | 56,55 | 48,31 | 49,88 | -11,04% | 928.165,00 |
| 31.07.2024 | 54,90 | 58,55 | 54,42 | 56,07 | 2,13% | 693.082,00 |