68,250€
0,37%
Echtzeit-Aktienkurs Allegiant Travel Co.
Bid:
Ask:
Aktienkurse zur Allegiant Travel Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 66,00 | 68,25 | 65,00 | 67,75 | -0,37% | - |
| 07.11.2024 | 68,00 | 68,00 | 68,00 | 68,00 | 12,40% | - |
| 06.11.2024 | 60,50 | 60,50 | 60,50 | 60,50 | 0,83% | - |
| 05.11.2024 | 60,00 | 60,00 | 60,00 | 60,00 | 5,26% | - |
| 04.11.2024 | 57,00 | 57,00 | 57,00 | 57,00 | -3,39% | - |
| 01.11.2024 | 59,00 | 59,00 | 59,00 | 59,00 | 3,51% | - |
| 31.10.2024 | 48,60 | 57,00 | 48,60 | 57,00 | 2,70% | 196,00 |
| 30.10.2024 | 55,50 | 55,50 | 55,50 | 55,50 | -5,13% | - |
| 29.10.2024 | 58,50 | 58,50 | 58,50 | 58,50 | 2,63% | - |
| 28.10.2024 | 57,00 | 57,00 | 57,00 | 57,00 | -1,72% | - |
| 25.10.2024 | 58,00 | 58,00 | 58,00 | 58,00 | -0,85% | - |
| 24.10.2024 | 58,50 | 58,50 | 58,50 | 58,50 | 1,74% | - |
| 23.10.2024 | 57,50 | 57,50 | 57,50 | 57,50 | 0,00% | - |
| 22.10.2024 | 57,50 | 57,50 | 57,50 | 57,50 | -3,36% | - |
| 21.10.2024 | 59,50 | 59,50 | 59,50 | 59,50 | 3,48% | - |
| 18.10.2024 | 57,50 | 57,50 | 57,50 | 57,50 | 0,88% | - |
| 17.10.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 5,56% | - |
| 16.10.2024 | 54,00 | 54,00 | 54,00 | 54,00 | 2,86% | - |
| 15.10.2024 | 52,50 | 52,50 | 52,50 | 52,50 | -0,94% | - |
| 14.10.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 1,92% | - |
| 11.10.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 4,42% | - |
| 10.10.2024 | 49,80 | 49,80 | 49,80 | 49,80 | -1,39% | - |
| 09.10.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -2,88% | - |
| 08.10.2024 | 52,00 | 52,00 | 52,00 | 52,00 | -0,95% | - |
| 07.10.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 5,85% | - |
| 04.10.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 0,40% | - |
| 03.10.2024 | 49,40 | 49,40 | 49,40 | 49,40 | -2,18% | - |
| 02.10.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 3,06% | - |
| 01.10.2024 | 49,00 | 49,00 | 49,00 | 49,00 | 4,26% | - |
| 30.09.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 6,33% | - |
| 27.09.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 5,74% | - |
| 26.09.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -2,34% | - |
| 25.09.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 3,88% | - |
| 24.09.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,98% | - |
| 23.09.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 7,37% | - |
| 20.09.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 2,15% | - |
| 19.09.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | - |
| 18.09.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 2,73% | - |
| 17.09.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | - |
| 16.09.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -1,07% | - |
| 13.09.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
| 12.09.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 4,49% | - |
| 11.09.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -4,30% | - |
| 10.09.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 2,20% | - |
| 09.09.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 06.09.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 05.09.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -1,09% | - |
| 04.09.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -2,13% | - |
| 03.09.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 02.09.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -1,05% | - |
| 30.08.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 2,70% | - |
| 29.08.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -3,14% | - |
| 28.08.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 1,60% | - |
| 27.08.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -5,05% | - |
| 26.08.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 8,79% | - |
| 23.08.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | - |
| 22.08.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 2,23% | - |
| 21.08.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
| 20.08.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 1,71% | - |
| 19.08.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -3,85% | - |
| 16.08.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 11,66% | - |
| 15.08.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -2,40% | - |
| 14.08.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | - |
| 13.08.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -5,71% | - |
| 12.08.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -5,41% | - |
| 09.08.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 4,52% | - |
| 08.08.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -7,81% | - |
| 07.08.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 1,05% | - |
| 06.08.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -2,06% | - |
| 05.08.2024 | 38,40 | 38,80 | 38,40 | 38,80 | -14,54% | - |
| 02.08.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -14,34% | - |
| 01.08.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 4,95% | - |
| 31.07.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 6,99% | - |
| 30.07.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -2,48% | - |
| 29.07.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 3,86% | - |
| 26.07.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 6,39% | - |
| 25.07.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -2,67% | - |
| 24.07.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 2,74% | - |
| 23.07.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 1,39% | - |
| 22.07.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -4,00% | - |
| 19.07.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -4,66% | - |
| 18.07.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -1,67% | - |
| 17.07.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 4,35% | - |
| 16.07.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 1,77% | - |
| 15.07.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,89% | - |
| 12.07.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 3,70% | - |
| 11.07.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 4,35% | - |
| 10.07.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | - |
| 09.07.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 0,48% | - |
| 08.07.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -8,81% | - |
| 05.07.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -0,44% | - |
| 04.07.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -0,87% | - |
| 03.07.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,88% | - |
| 02.07.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -1,30% | - |
| 01.07.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -0,86% | - |
| 28.06.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 0,00% | - |
| 27.06.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -0,85% | - |
| 26.06.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -2,08% | - |
| 25.06.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -2,04% | - |
| 24.06.2024 | 49,00 | 49,00 | 49,00 | 49,00 | 0,00% | - |