59,470$
-2,14%
Echtzeit-Aktienkurs Allegiant Travel Company
Bid:
Ask:
Aktienkurse zur Allegiant Travel Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 61,20 | 61,89 | 59,39 | 59,47 | -2,14% | 280.184,00 |
| 30.09.2025 | 62,73 | 63,00 | 60,03 | 60,77 | -3,19% | 247.853,00 |
| 29.09.2025 | 61,51 | 62,90 | 59,37 | 62,77 | 3,62% | 292.711,00 |
| 26.09.2025 | 59,53 | 61,18 | 59,34 | 60,58 | 2,23% | 216.273,00 |
| 25.09.2025 | 61,03 | 61,03 | 59,14 | 59,26 | -3,22% | 297.586,00 |
| 24.09.2025 | 62,43 | 64,24 | 60,36 | 61,23 | -1,21% | 259.666,00 |
| 23.09.2025 | 61,50 | 64,50 | 60,83 | 61,98 | 0,87% | 316.224,00 |
| 22.09.2025 | 60,50 | 61,90 | 59,98 | 61,45 | 0,71% | 278.660,00 |
| 19.09.2025 | 62,87 | 62,87 | 60,30 | 61,01 | -2,40% | 691.468,00 |
| 18.09.2025 | 62,70 | 63,32 | 60,35 | 62,51 | 0,73% | 494.836,00 |
| 17.09.2025 | 64,07 | 65,50 | 61,68 | 62,06 | -2,19% | 356.827,00 |
| 16.09.2025 | 61,48 | 63,50 | 60,48 | 63,45 | 3,20% | 294.035,00 |
| 15.09.2025 | 64,88 | 65,52 | 61,24 | 61,48 | -5,04% | 389.002,00 |
| 12.09.2025 | 64,83 | 65,47 | 64,01 | 64,74 | -0,14% | 363.990,00 |
| 11.09.2025 | 63,98 | 65,19 | 62,66 | 64,83 | 2,99% | 285.224,00 |
| 10.09.2025 | 60,29 | 64,20 | 60,00 | 62,95 | 3,60% | 424.718,00 |
| 09.09.2025 | 62,48 | 62,96 | 60,58 | 60,76 | -2,85% | 531.404,00 |
| 08.09.2025 | 64,40 | 65,00 | 60,72 | 62,54 | -3,08% | 341.073,00 |
| 05.09.2025 | 64,58 | 67,34 | 64,40 | 64,53 | 0,40% | 431.650,00 |
| 04.09.2025 | 66,31 | 67,18 | 63,69 | 64,27 | -2,46% | 313.133,00 |
| 03.09.2025 | 64,37 | 66,83 | 64,37 | 65,89 | 2,18% | 337.429,00 |
| 02.09.2025 | 61,24 | 66,00 | 61,24 | 64,49 | 2,91% | 343.936,00 |
| 29.08.2025 | 62,03 | 62,98 | 61,70 | 62,66 | 0,58% | 194.923,00 |
| 28.08.2025 | 63,04 | 63,70 | 61,20 | 62,30 | -0,34% | 311.175,00 |
| 27.08.2025 | 61,89 | 63,89 | 61,89 | 62,51 | 0,76% | 422.325,00 |
| 26.08.2025 | 60,06 | 62,15 | 59,65 | 62,04 | 4,09% | 358.491,00 |
| 25.08.2025 | 59,98 | 60,98 | 59,17 | 59,60 | -1,65% | 258.601,00 |
| 22.08.2025 | 56,64 | 61,26 | 56,64 | 60,60 | 8,41% | 437.753,00 |
| 21.08.2025 | 55,19 | 55,98 | 53,70 | 55,90 | -0,07% | 322.571,00 |
| 20.08.2025 | 56,74 | 56,86 | 55,43 | 55,94 | -2,17% | 285.793,00 |
| 19.08.2025 | 57,57 | 58,65 | 56,93 | 57,18 | -0,31% | 307.210,00 |
| 18.08.2025 | 58,60 | 59,92 | 57,30 | 57,36 | -4,05% | 550.140,00 |
| 15.08.2025 | 60,49 | 60,92 | 58,87 | 59,78 | -0,20% | 424.214,00 |
| 14.08.2025 | 59,94 | 61,04 | 59,03 | 59,90 | -2,30% | 569.813,00 |
| 13.08.2025 | 56,74 | 61,83 | 56,34 | 61,31 | 8,02% | 802.436,00 |
| 12.08.2025 | 49,88 | 57,01 | 49,20 | 56,76 | 15,74% | 744.259,00 |
| 11.08.2025 | 49,03 | 49,58 | 47,83 | 49,04 | 0,20% | 511.718,00 |
| 08.08.2025 | 49,69 | 49,69 | 48,31 | 48,94 | -1,05% | 436.112,00 |
| 07.08.2025 | 50,43 | 50,79 | 48,54 | 49,46 | -1,67% | 364.554,00 |
| 06.08.2025 | 47,60 | 50,36 | 47,27 | 50,30 | 2,93% | 692.751,00 |
| 05.08.2025 | 50,37 | 50,37 | 42,56 | 48,87 | 0,58% | 1.297.868,00 |
| 04.08.2025 | 48,91 | 48,91 | 47,60 | 48,59 | 0,98% | 459.664,00 |
| 01.08.2025 | 50,00 | 50,19 | 47,80 | 48,12 | -6,92% | 599.341,00 |
| 31.07.2025 | 50,58 | 52,96 | 50,12 | 51,70 | 2,03% | 379.831,00 |
| 30.07.2025 | 50,92 | 52,13 | 50,17 | 50,67 | -0,26% | 349.991,00 |
| 29.07.2025 | 51,29 | 52,46 | 50,49 | 50,80 | -0,96% | 335.727,00 |
| 28.07.2025 | 51,01 | 51,66 | 50,14 | 51,29 | 1,30% | 455.588,00 |
| 25.07.2025 | 50,33 | 50,70 | 49,38 | 50,63 | 0,56% | 405.095,00 |
| 24.07.2025 | 52,54 | 53,77 | 50,16 | 50,35 | -6,97% | 553.707,00 |
| 23.07.2025 | 53,13 | 54,39 | 52,77 | 54,12 | 3,13% | 294.565,00 |
| 22.07.2025 | 51,41 | 52,73 | 51,13 | 52,48 | 2,00% | 322.214,00 |
| 21.07.2025 | 52,31 | 52,53 | 51,05 | 51,45 | -0,46% | 313.133,00 |
| 18.07.2025 | 52,47 | 53,21 | 50,61 | 51,69 | -1,17% | 300.393,00 |
| 17.07.2025 | 53,20 | 55,02 | 51,77 | 52,30 | -0,40% | 413.435,00 |
| 16.07.2025 | 53,32 | 53,68 | 50,57 | 52,51 | 0,10% | 386.348,00 |
| 15.07.2025 | 54,20 | 54,95 | 52,40 | 52,46 | -3,23% | 338.674,00 |
| 14.07.2025 | 54,51 | 54,76 | 53,50 | 54,21 | -0,57% | 386.726,00 |
| 11.07.2025 | 57,36 | 57,87 | 54,40 | 54,52 | -6,95% | 526.344,00 |
| 10.07.2025 | 56,01 | 60,00 | 54,54 | 58,59 | 11,01% | 730.902,00 |
| 09.07.2025 | 55,12 | 56,52 | 52,70 | 52,78 | -3,21% | 405.167,00 |
| 08.07.2025 | 55,69 | 57,36 | 54,36 | 54,53 | -1,59% | 410.780,00 |
| 07.07.2025 | 58,66 | 60,17 | 55,32 | 55,41 | -8,09% | 685.790,00 |
| 03.07.2025 | 59,40 | 61,55 | 59,40 | 60,29 | 2,07% | 325.094,00 |
| 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 |