50,850$
-1,63%
Echtzeit-Aktienkurs Allegiant Travel Co.
Bid:
Ask:
Aktienkurse zur Allegiant Travel Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 50,98 | 51,83 | 49,64 | 50,85 | -1,63% | 435.717,00 |
| 31.03.2025 | 51,76 | 52,12 | 49,62 | 51,69 | -2,87% | 424.521,00 |
| 28.03.2025 | 54,56 | 54,96 | 52,39 | 53,22 | -3,06% | 266.460,00 |
| 27.03.2025 | 55,63 | 55,73 | 53,63 | 54,90 | -1,82% | 342.817,00 |
| 26.03.2025 | 55,14 | 56,24 | 54,71 | 55,92 | 1,41% | 275.016,00 |
| 25.03.2025 | 56,55 | 56,89 | 54,73 | 55,14 | -1,94% | 352.784,00 |
| 24.03.2025 | 56,32 | 57,08 | 55,27 | 56,23 | 2,31% | 394.951,00 |
| 21.03.2025 | 52,42 | 55,00 | 51,55 | 54,96 | 3,64% | 601.694,00 |
| 20.03.2025 | 54,07 | 54,91 | 52,77 | 53,03 | -5,25% | 518.756,00 |
| 19.03.2025 | 52,40 | 56,71 | 52,12 | 55,97 | 6,77% | 546.247,00 |
| 18.03.2025 | 53,14 | 54,04 | 52,02 | 52,42 | -3,30% | 459.762,00 |
| 17.03.2025 | 54,10 | 54,75 | 51,58 | 54,21 | -0,04% | 685.218,00 |
| 14.03.2025 | 54,42 | 54,90 | 52,73 | 54,23 | 1,38% | 1.135.096,00 |
| 13.03.2025 | 54,44 | 55,33 | 52,22 | 53,49 | -2,37% | 389.257,00 |
| 12.03.2025 | 57,20 | 57,20 | 53,44 | 54,79 | -2,98% | 447.994,00 |
| 11.03.2025 | 55,81 | 58,42 | 55,34 | 56,47 | 1,36% | 618.817,00 |
| 10.03.2025 | 58,32 | 58,56 | 51,93 | 55,71 | -8,16% | 1.008.369,00 |
| 07.03.2025 | 62,17 | 63,14 | 58,71 | 60,66 | -3,36% | 823.548,00 |
| 06.03.2025 | 64,75 | 65,24 | 62,26 | 62,77 | -4,79% | 439.306,00 |
| 05.03.2025 | 63,86 | 66,50 | 62,10 | 65,93 | 4,92% | 709.465,00 |
| 04.03.2025 | 67,87 | 68,25 | 62,46 | 62,84 | -9,56% | 763.994,00 |
| 03.03.2025 | 71,88 | 74,37 | 69,27 | 69,48 | -5,47% | 331.547,00 |
| 28.02.2025 | 74,26 | 75,88 | 71,86 | 73,50 | -1,47% | 378.340,00 |
| 27.02.2025 | 76,89 | 78,62 | 72,70 | 74,60 | -2,36% | 370.194,00 |
| 26.02.2025 | 78,24 | 80,05 | 76,36 | 76,40 | -1,42% | 371.704,00 |
| 25.02.2025 | 81,61 | 82,79 | 76,42 | 77,50 | -5,04% | 388.332,00 |
| 24.02.2025 | 82,78 | 83,47 | 81,28 | 81,61 | -0,11% | 288.776,00 |
| 21.02.2025 | 86,80 | 88,31 | 79,64 | 81,70 | -4,97% | 346.954,00 |
| 20.02.2025 | 85,25 | 86,33 | 82,36 | 85,97 | 0,29% | 328.825,00 |
| 19.02.2025 | 83,80 | 86,67 | 83,04 | 85,72 | 0,98% | 335.007,00 |
| 18.02.2025 | 84,00 | 85,52 | 83,21 | 84,89 | 1,96% | 429.158,00 |
| 14.02.2025 | 82,40 | 84,53 | 82,15 | 83,26 | 2,10% | 390.634,00 |
| 13.02.2025 | 84,90 | 86,83 | 80,35 | 81,55 | -3,86% | 339.182,00 |
| 12.02.2025 | 84,41 | 86,32 | 84,00 | 84,82 | -0,96% | 287.229,00 |
| 11.02.2025 | 87,40 | 90,41 | 85,30 | 85,64 | -3,07% | 480.886,00 |
| 10.02.2025 | 90,41 | 90,51 | 86,37 | 88,35 | -2,36% | 291.666,00 |
| 07.02.2025 | 91,41 | 93,36 | 89,69 | 90,49 | 1,34% | 348.087,00 |
| 06.02.2025 | 84,38 | 89,45 | 83,40 | 89,29 | 6,39% | 558.462,00 |
| 05.02.2025 | 97,20 | 97,20 | 80,48 | 83,93 | -15,32% | 1.191.995,00 |
| 04.02.2025 | 98,64 | 100,88 | 97,57 | 99,11 | 1,33% | 568.082,00 |
| 03.02.2025 | 99,00 | 100,52 | 97,19 | 97,81 | -4,51% | 455.329,00 |
| 31.01.2025 | 104,26 | 107,57 | 102,08 | 102,43 | -1,57% | 251.271,00 |
| 30.01.2025 | 102,89 | 105,41 | 102,22 | 104,06 | 0,68% | 281.269,00 |
| 29.01.2025 | 103,18 | 104,60 | 102,38 | 103,36 | 0,32% | 316.930,00 |
| 28.01.2025 | 102,36 | 104,29 | 100,90 | 103,03 | -1,16% | 248.654,00 |
| 27.01.2025 | 102,01 | 106,16 | 101,81 | 104,24 | 1,47% | 362.756,00 |
| 24.01.2025 | 101,98 | 104,11 | 100,13 | 102,73 | 0,72% | 192.408,00 |
| 23.01.2025 | 103,87 | 104,46 | 100,87 | 102,00 | -2,22% | 322.332,00 |
| 22.01.2025 | 105,64 | 106,38 | 103,51 | 104,32 | -0,93% | 268.316,00 |
| 21.01.2025 | 104,03 | 106,87 | 103,18 | 105,30 | 2,24% | 268.748,00 |
| 17.01.2025 | 104,84 | 105,02 | 102,45 | 102,99 | 0,64% | 208.810,00 |
| 16.01.2025 | 102,00 | 103,87 | 101,49 | 102,34 | 0,22% | 213.983,00 |
| 15.01.2025 | 103,43 | 105,15 | 101,82 | 102,12 | 1,14% | 288.419,00 |
| 14.01.2025 | 98,99 | 101,00 | 98,01 | 100,97 | 3,83% | 340.740,00 |
| 13.01.2025 | 98,60 | 100,98 | 94,67 | 97,25 | -3,66% | 310.726,00 |
| 10.01.2025 | 99,72 | 101,71 | 96,74 | 100,94 | 1,65% | 341.573,00 |
| 08.01.2025 | 97,79 | 100,10 | 94,29 | 99,30 | 0,18% | 258.481,00 |
| 07.01.2025 | 99,66 | 101,00 | 97,36 | 99,12 | 1,02% | 279.830,00 |
| 06.01.2025 | 95,03 | 100,12 | 94,89 | 98,12 | 4,46% | 416.702,00 |
| 03.01.2025 | 92,14 | 94,03 | 88,95 | 93,93 | 2,15% | 258.174,00 |
| 02.01.2025 | 95,00 | 96,93 | 91,69 | 91,95 | -2,31% | 267.934,00 |
| 31.12.2024 | 93,00 | 94,53 | 91,60 | 94,12 | 2,04% | 338.834,00 |
| 30.12.2024 | 91,08 | 92,62 | 88,89 | 92,24 | 1,24% | 238.118,00 |
| 27.12.2024 | 90,57 | 91,66 | 88,88 | 91,11 | -0,33% | 226.422,00 |
| 26.12.2024 | 88,76 | 92,22 | 88,07 | 91,41 | 1,18% | 227.706,00 |
| 24.12.2024 | 87,21 | 90,34 | 87,00 | 90,34 | 3,48% | 182.730,00 |
| 23.12.2024 | 84,01 | 87,99 | 83,99 | 87,30 | 3,51% | 258.813,00 |
| 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 |