Echtzeit-Aktienkurs Allegiant Travel Co.
Bid:
Ask:
Aktienkurse zur Allegiant Travel Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 53,50 | 55,00 | 53,50 | 55,00 | 2,80% | 180,00 |
| 01.09.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 0,94% | - |
| 29.08.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -0,93% | - |
| 28.08.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 0,94% | - |
| 27.08.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 3,92% | - |
| 26.08.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | - |
| 25.08.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 7,74% | - |
| 22.08.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 0,42% | - |
| 21.08.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -1,65% | - |
| 20.08.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -0,41% | - |
| 19.08.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -4,71% | - |
| 18.08.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 15.08.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -1,92% | - |
| 14.08.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 7,88% | - |
| 13.08.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 15,31% | - |
| 12.08.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,48% | - |
| 11.08.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -0,95% | - |
| 08.08.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -1,87% | - |
| 07.08.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 1,90% | - |
| 06.08.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -1,41% | - |
| 05.08.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 2,90% | - |
| 04.08.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -7,17% | - |
| 01.08.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | - |
| 31.07.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 1,83% | - |
| 30.07.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -0,45% | - |
| 29.07.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 1,85% | - |
| 28.07.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 1,41% | - |
| 25.07.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -6,99% | - |
| 24.07.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 3,15% | - |
| 23.07.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 1,83% | - |
| 22.07.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -1,36% | - |
| 21.07.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -1,34% | - |
| 18.07.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,00% | - |
| 17.07.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,45% | - |
| 16.07.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -3,46% | 50,00 |
| 15.07.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 0,43% | - |
| 14.07.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -7,26% | - |
| 11.07.2025 | 49,60 | 49,60 | 49,60 | 49,60 | 11,71% | - |
| 10.07.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -3,48% | - |
| 09.07.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -2,13% | - |
| 08.07.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -9,62% | - |
| 07.07.2025 | 50,50 | 52,00 | 50,50 | 52,00 | 2,97% | 50,00 |
| 04.07.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 1,81% | - |
| 03.07.2025 | 49,60 | 49,60 | 49,60 | 49,60 | 0,81% | - |
| 02.07.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 2,93% | - |
| 01.07.2025 | 46,00 | 47,80 | 46,00 | 47,80 | 0,84% | 211,00 |
| 30.06.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 2,16% | - |
| 27.06.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 0,43% | - |
| 26.06.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 0,00% | - |
| 25.06.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 3,13% | - |
| 24.06.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 3,70% | - |
| 23.06.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -1,37% | - |
| 20.06.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -0,45% | - |
| 19.06.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -2,65% | - |
| 18.06.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -2,16% | - |
| 17.06.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 4,05% | - |
| 16.06.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -0,89% | - |
| 13.06.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -4,27% | - |
| 12.06.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -7,33% | - |
| 11.06.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 1,81% | - |
| 10.06.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -1,78% | - |
| 09.06.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 5,65% | - |
| 06.06.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -2,45% | - |
| 05.06.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -2,97% | - |
| 04.06.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 6,09% | - |
| 03.06.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -0,83% | - |
| 02.06.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -1,23% | - |
| 30.05.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -2,80% | - |
| 29.05.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 2,04% | - |
| 28.05.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 6,06% | - |
| 27.05.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 0,00% | - |
| 26.05.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 0,00% | - |
| 23.05.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 4,05% | - |
| 22.05.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -7,50% | - |
| 21.05.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -0,41% | - |
| 20.05.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -2,03% | - |
| 19.05.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 0,82% | - |
| 16.05.2025 | 48,80 | 48,80 | 48,80 | 48,80 | -1,61% | - |
| 15.05.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -4,62% | - |
| 14.05.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -1,89% | - |
| 13.05.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 8,16% | - |
| 12.05.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 1,66% | - |
| 09.05.2025 | 48,40 | 48,40 | 48,20 | 48,20 | 5,70% | 100,00 |
| 08.05.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 0,00% | - |
| 07.05.2025 | 44,20 | 45,60 | 44,20 | 45,60 | 4,11% | 167,00 |
| 06.05.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -0,90% | - |
| 05.05.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 5,24% | - |
| 02.05.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 3,96% | - |
| 30.04.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 1,51% | - |
| 29.04.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | - |
| 28.04.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -3,86% | - |
| 25.04.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 4,55% | - |
| 24.04.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 6,45% | - |
| 23.04.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 5,68% | - |
| 22.04.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -7,85% | - |
| 17.04.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -1,04% | - |
| 16.04.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -1,03% | - |
| 15.04.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -4,88% | - |
| 14.04.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -1,44% | - |
| 11.04.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -10,34% | - |