83,640$
1,57%
Echtzeit-Aktienkurs Allegiant Travel Co.
Bid:
Ask:
Aktienkurse zur Allegiant Travel Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2026 | 81,01 | 84,51 | 80,04 | 83,64 | 1,57% | 272.474,00 |
| 23.03.2026 | 83,40 | 83,84 | 80,33 | 82,35 | 6,78% | 511.444,00 |
| 20.03.2026 | 78,73 | 79,76 | 75,93 | 77,12 | -2,60% | 479.911,00 |
| 19.03.2026 | 75,59 | 79,89 | 74,47 | 79,18 | 2,58% | 296.260,00 |
| 18.03.2026 | 79,37 | 80,52 | 75,98 | 77,19 | -3,51% | 521.996,00 |
| 17.03.2026 | 78,60 | 81,78 | 78,27 | 80,00 | 7,15% | 570.282,00 |
| 16.03.2026 | 77,07 | 77,91 | 74,22 | 74,66 | -0,61% | 619.465,00 |
| 13.03.2026 | 78,92 | 78,92 | 73,87 | 75,12 | -2,45% | 540.229,00 |
| 12.03.2026 | 78,71 | 80,97 | 76,69 | 77,01 | -6,26% | 593.980,00 |
| 11.03.2026 | 81,43 | 83,33 | 80,41 | 82,15 | -1,97% | 375.570,00 |
| 10.03.2026 | 82,35 | 87,16 | 79,97 | 83,80 | 1,43% | 783.103,00 |
| 09.03.2026 | 74,91 | 82,79 | 74,08 | 82,62 | 4,03% | 740.707,00 |
| 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 | -8,61% | 874.097,00 |
| 04.03.2026 | 98,67 | 99,69 | 91,45 | 92,02 | -4,10% | 615.608,00 |
| 03.03.2026 | 93,75 | 97,33 | 90,28 | 95,95 | -1,80% | 611.352,00 |
| 02.03.2026 | 96,98 | 101,10 | 95,31 | 97,71 | -4,33% | 438.241,00 |
| 27.02.2026 | 104,00 | 104,68 | 99,42 | 102,13 | -4,10% | 417.422,00 |
| 26.02.2026 | 104,40 | 108,59 | 103,83 | 106,50 | 3,82% | 378.780,00 |
| 25.02.2026 | 106,04 | 106,04 | 102,12 | 102,58 | -1,18% | 273.730,00 |
| 24.02.2026 | 104,23 | 106,87 | 101,65 | 103,80 | -3,55% | 426.971,00 |
| 20.02.2026 | 103,78 | 107,97 | 102,16 | 107,62 | 3,27% | 338.247,00 |
| 19.02.2026 | 108,06 | 108,06 | 102,29 | 104,21 | -5,18% | 385.386,00 |
| 18.02.2026 | 112,21 | 115,60 | 108,29 | 109,90 | -3,63% | 440.402,00 |
| 17.02.2026 | 111,27 | 115,24 | 110,54 | 114,04 | 2,46% | 436.062,00 |
| 13.02.2026 | 109,50 | 113,38 | 107,00 | 111,30 | 1,92% | 465.736,00 |
| 12.02.2026 | 111,86 | 113,57 | 104,11 | 109,20 | -0,16% | 695.922,00 |
| 11.02.2026 | 114,54 | 116,71 | 106,32 | 109,37 | -4,36% | 580.687,00 |
| 10.02.2026 | 113,07 | 115,50 | 112,06 | 114,36 | 0,38% | 436.703,00 |
| 09.02.2026 | 114,79 | 118,00 | 113,49 | 113,93 | -0,76% | 776.903,00 |
| 06.02.2026 | 101,63 | 117,26 | 100,86 | 114,80 | 15,47% | 1.618.714,00 |
| 05.02.2026 | 102,28 | 104,10 | 97,35 | 99,42 | -0,44% | 950.522,00 |
| 04.02.2026 | 94,33 | 100,46 | 94,33 | 99,86 | 7,67% | 1.264.489,00 |
| 03.02.2026 | 92,72 | 96,21 | 91,74 | 92,75 | 1,74% | 602.307,00 |
| 02.02.2026 | 88,70 | 93,24 | 88,70 | 91,16 | 2,85% | 499.357,00 |
| 30.01.2026 | 89,89 | 91,25 | 87,17 | 88,63 | -3,07% | 491.923,00 |
| 29.01.2026 | 88,14 | 91,45 | 86,99 | 91,44 | 5,41% | 704.755,00 |
| 28.01.2026 | 87,29 | 88,63 | 85,99 | 86,75 | 1,64% | 338.537,00 |
| 27.01.2026 | 86,55 | 87,09 | 84,91 | 85,35 | -0,91% | 499.444,00 |
| 26.01.2026 | 87,83 | 88,98 | 85,76 | 86,13 | -4,62% | 394.753,00 |
| 22.01.2026 | 91,70 | 93,62 | 89,79 | 90,30 | -0,34% | 395.414,00 |
| 21.01.2026 | 90,43 | 91,61 | 89,08 | 90,61 | 2,16% | 492.714,00 |
| 20.01.2026 | 90,67 | 91,75 | 88,00 | 88,69 | -1,40% | 552.991,00 |
| 16.01.2026 | 88,58 | 90,44 | 86,56 | 89,95 | 1,22% | 345.677,00 |
| 15.01.2026 | 86,81 | 90,13 | 86,03 | 88,87 | 2,78% | 469.527,00 |
| 14.01.2026 | 86,00 | 87,16 | 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 | 93,35 | 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 | 85,25 | 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 | 10,76% | 319.744,00 |
| 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 | -5,35% | 286.559,00 |
| 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 | 1,83% | 312.239,00 |
| 30.10.2025 | 62,25 | 63,27 | 60,73 | 61,06 | -2,34% | 199.335,00 |
| 29.10.2025 | 62,31 | 64,05 | 61,60 | 62,52 | -1,23% | 199.941,00 |
| 28.10.2025 | 65,00 | 65,30 | 62,50 | 63,30 | -3,31% | 233.279,00 |
| 27.10.2025 | 66,61 | 67,88 | 65,29 | 65,47 | -1,56% | 233.509,00 |
| 24.10.2025 | 64,79 | 67,05 | 64,79 | 66,51 | 2,65% | 261.769,00 |
| 23.10.2025 | 66,55 | 66,99 | 64,29 | 64,79 | -2,37% | 296.426,00 |