59,070$
1,20%
Echtzeit-Aktienkurs Allegiant Travel Co.
Bid:
Ask:
Aktienkurse zur Allegiant Travel Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 58,21 | 59,51 | 57,51 | 59,07 | 1,20% | 236.951,00 |
| 01.07.2025 | 56,14 | 59,93 | 54,90 | 58,37 | 6,22% | 866.237,00 |
| 30.06.2025 | 56,22 | 56,22 | 54,46 | 54,95 | -1,31% | 317.945,00 |
| 27.06.2025 | 56,27 | 56,70 | 54,77 | 55,68 | 1,88% | 491.828,00 |
| 26.06.2025 | 54,37 | 55,76 | 54,07 | 54,65 | 0,68% | 195.759,00 |
| 25.06.2025 | 53,70 | 56,22 | 53,70 | 54,28 | 0,48% | 365.306,00 |
| 24.06.2025 | 53,17 | 54,65 | 52,61 | 54,02 | 4,75% | 296.021,00 |
| 23.06.2025 | 49,48 | 51,77 | 48,36 | 51,57 | 2,79% | 307.893,00 |
| 20.06.2025 | 51,66 | 52,04 | 49,95 | 50,17 | -1,84% | 333.615,00 |
| 18.06.2025 | 52,03 | 52,75 | 51,09 | 51,11 | -2,22% | 301.818,00 |
| 17.06.2025 | 53,63 | 54,50 | 51,86 | 52,27 | -3,62% | 448.315,00 |
| 16.06.2025 | 52,38 | 54,27 | 51,75 | 54,24 | 6,24% | 381.574,00 |
| 13.06.2025 | 51,10 | 52,50 | 50,01 | 51,05 | -4,92% | 653.537,00 |
| 12.06.2025 | 53,47 | 54,26 | 52,41 | 53,69 | -1,65% | 344.187,00 |
| 11.06.2025 | 58,49 | 58,49 | 54,27 | 54,59 | -5,96% | 292.793,00 |
| 10.06.2025 | 57,48 | 58,44 | 56,70 | 58,05 | 1,54% | 251.488,00 |
| 09.06.2025 | 59,10 | 59,81 | 56,18 | 57,17 | -1,85% | 414.748,00 |
| 06.06.2025 | 56,26 | 58,35 | 55,69 | 58,25 | 6,08% | 312.325,00 |
| 05.06.2025 | 55,98 | 57,06 | 54,44 | 54,91 | -2,61% | 232.264,00 |
| 04.06.2025 | 57,61 | 58,23 | 56,38 | 56,38 | -1,88% | 288.226,00 |
| 03.06.2025 | 55,50 | 58,00 | 54,74 | 57,46 | 4,19% | 477.537,00 |
| 02.06.2025 | 55,61 | 56,05 | 53,99 | 55,15 | -0,77% | 390.049,00 |
| 30.05.2025 | 55,22 | 56,56 | 54,87 | 55,58 | -0,20% | 421.940,00 |
| 29.05.2025 | 57,50 | 57,97 | 55,40 | 55,69 | -1,44% | 400.821,00 |
| 28.05.2025 | 56,75 | 57,14 | 55,71 | 56,51 | 1,10% | 411.985,00 |
| 27.05.2025 | 53,38 | 55,90 | 53,04 | 55,89 | 6,78% | 351.354,00 |
| 23.05.2025 | 51,35 | 52,56 | 51,00 | 52,34 | -1,23% | 247.157,00 |
| 22.05.2025 | 51,08 | 53,23 | 51,08 | 52,99 | 2,97% | 530.557,00 |
| 21.05.2025 | 54,24 | 54,48 | 51,42 | 51,46 | -7,13% | 482.565,00 |
| 20.05.2025 | 55,07 | 55,51 | 54,41 | 55,41 | 0,54% | 327.044,00 |
| 19.05.2025 | 55,50 | 55,82 | 54,34 | 55,11 | -1,82% | 361.487,00 |
| 16.05.2025 | 55,26 | 56,81 | 54,76 | 56,13 | 1,57% | 353.256,00 |
| 15.05.2025 | 56,84 | 57,08 | 53,79 | 55,26 | -1,90% | 577.378,00 |
| 14.05.2025 | 58,19 | 58,51 | 55,44 | 56,33 | -3,45% | 503.632,00 |
| 13.05.2025 | 60,19 | 60,85 | 58,15 | 58,34 | -1,70% | 518.543,00 |
| 12.05.2025 | 59,02 | 60,89 | 57,57 | 59,35 | 9,00% | 585.557,00 |
| 09.05.2025 | 54,79 | 55,12 | 53,57 | 54,45 | -0,27% | 305.651,00 |
| 08.05.2025 | 51,30 | 55,86 | 51,30 | 54,60 | 6,60% | 813.586,00 |
| 07.05.2025 | 53,63 | 54,50 | 49,83 | 51,22 | 3,66% | 745.351,00 |
| 06.05.2025 | 49,39 | 50,97 | 48,54 | 49,41 | -2,02% | 583.455,00 |
| 05.05.2025 | 49,76 | 52,92 | 49,25 | 50,43 | -1,02% | 585.648,00 |
| 02.05.2025 | 48,81 | 52,14 | 48,43 | 50,95 | 6,77% | 475.174,00 |
| 01.05.2025 | 47,03 | 48,96 | 47,03 | 47,72 | 1,53% | 535.485,00 |
| 30.04.2025 | 44,91 | 47,08 | 43,39 | 47,00 | 0,90% | 552.969,00 |
| 29.04.2025 | 45,70 | 46,84 | 44,76 | 46,58 | 1,61% | 439.292,00 |
| 28.04.2025 | 46,44 | 47,81 | 45,41 | 45,84 | -0,61% | 283.373,00 |
| 25.04.2025 | 46,44 | 47,03 | 45,00 | 46,12 | -1,81% | 297.952,00 |
| 24.04.2025 | 44,37 | 47,16 | 44,01 | 46,97 | 2,98% | 265.295,00 |
| 23.04.2025 | 44,82 | 48,54 | 44,63 | 45,61 | 9,32% | 774.595,00 |
| 22.04.2025 | 41,70 | 41,91 | 39,80 | 41,72 | 2,00% | 643.876,00 |
| 21.04.2025 | 43,23 | 43,39 | 40,50 | 40,90 | -7,38% | 561.891,00 |
| 17.04.2025 | 43,38 | 44,40 | 42,20 | 44,16 | 1,80% | 371.944,00 |
| 16.04.2025 | 45,45 | 45,80 | 42,28 | 43,38 | -3,81% | 383.928,00 |
| 15.04.2025 | 44,50 | 46,33 | 44,50 | 45,10 | 0,38% | 318.577,00 |
| 14.04.2025 | 47,47 | 47,47 | 44,56 | 44,93 | -3,40% | 408.796,00 |
| 11.04.2025 | 45,94 | 46,88 | 44,60 | 46,51 | 0,26% | 314.168,00 |
| 10.04.2025 | 49,00 | 49,00 | 45,00 | 46,39 | -7,68% | 647.496,00 |
| 09.04.2025 | 42,40 | 51,94 | 42,23 | 50,25 | 18,71% | 804.151,00 |
| 08.04.2025 | 47,60 | 48,10 | 41,64 | 42,33 | -7,82% | 670.082,00 |
| 07.04.2025 | 41,41 | 48,65 | 41,03 | 45,92 | -1,33% | 698.583,00 |
| 04.04.2025 | 47,20 | 47,37 | 43,32 | 46,54 | -4,45% | 700.799,00 |
| 03.04.2025 | 50,87 | 51,71 | 47,75 | 48,71 | -12,16% | 623.453,00 |
| 02.04.2025 | 51,69 | 56,00 | 51,69 | 55,45 | 9,05% | 408.411,00 |
| 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 |