101,750€
7,56%
Echtzeit-Aktienkurs Allegiant Travel Co.
Bid:
Ask:
Aktienkurse zur Allegiant Travel Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 95,56 | 95,56 | 95,56 | 95,56 | 1,01% | - |
| 25.06.2026 | 94,60 | 94,60 | 94,60 | 94,60 | 3,91% | - |
| 24.06.2026 | 91,04 | 91,04 | 91,04 | 91,04 | 3,81% | - |
| 23.06.2026 | 87,70 | 87,70 | 87,70 | 87,70 | 0,55% | - |
| 22.06.2026 | 87,22 | 87,22 | 87,22 | 87,22 | 0,18% | - |
| 19.06.2026 | 87,06 | 87,06 | 87,06 | 87,06 | 4,04% | - |
| 18.06.2026 | 83,68 | 83,68 | 83,68 | 83,68 | 1,01% | - |
| 17.06.2026 | 82,84 | 82,84 | 82,84 | 82,84 | 1,42% | - |
| 16.06.2026 | 81,68 | 81,68 | 81,68 | 81,68 | -1,64% | - |
| 15.06.2026 | 80,42 | 83,04 | 80,42 | 83,04 | 12,40% | 50,00 |
| 12.06.2026 | 73,88 | 73,88 | 73,88 | 73,88 | 5,60% | - |
| 11.06.2026 | 69,82 | 69,96 | 69,82 | 69,96 | -0,06% | 50,00 |
| 10.06.2026 | 74,28 | 74,28 | 70,00 | 70,00 | -2,15% | 75,00 |
| 09.06.2026 | 71,54 | 71,54 | 71,54 | 71,54 | -1,73% | - |
| 08.06.2026 | 72,80 | 72,80 | 72,80 | 72,80 | 1,11% | - |
| 05.06.2026 | 72,00 | 72,00 | 72,00 | 72,00 | 2,04% | - |
| 04.06.2026 | 70,56 | 70,56 | 70,56 | 70,56 | -6,05% | - |
| 03.06.2026 | 75,10 | 75,10 | 75,10 | 75,10 | -1,05% | - |
| 02.06.2026 | 75,90 | 75,90 | 75,90 | 75,90 | -3,39% | - |
| 01.06.2026 | 78,88 | 78,88 | 78,56 | 78,56 | 1,24% | 50,00 |
| 29.05.2026 | 77,60 | 77,60 | 77,60 | 77,60 | 0,08% | - |
| 28.05.2026 | 77,54 | 77,54 | 77,54 | 77,54 | 3,94% | - |
| 27.05.2026 | 74,60 | 74,60 | 74,60 | 74,60 | 7,00% | - |
| 26.05.2026 | 69,72 | 69,72 | 69,72 | 69,72 | 0,29% | - |
| 25.05.2026 | 69,52 | 69,52 | 69,52 | 69,52 | -0,91% | - |
| 22.05.2026 | 70,16 | 70,16 | 70,16 | 70,16 | 6,40% | - |
| 21.05.2026 | 65,94 | 65,94 | 65,94 | 65,94 | 9,75% | - |
| 20.05.2026 | 60,08 | 60,08 | 60,08 | 60,08 | -5,27% | - |
| 19.05.2026 | 63,42 | 63,42 | 63,42 | 63,42 | 0,00% | - |
| 18.05.2026 | 63,42 | 63,42 | 63,42 | 63,42 | -7,09% | - |
| 15.05.2026 | 68,26 | 68,26 | 68,26 | 68,26 | 5,86% | - |
| 14.05.2026 | 64,48 | 64,48 | 64,48 | 64,48 | -2,39% | - |
| 13.05.2026 | 66,06 | 66,06 | 66,06 | 66,06 | -1,14% | - |
| 12.05.2026 | 66,82 | 66,82 | 66,82 | 66,82 | -4,43% | - |
| 11.05.2026 | 69,92 | 69,92 | 69,92 | 69,92 | -0,23% | - |
| 08.05.2026 | 70,08 | 70,08 | 70,08 | 70,08 | 3,15% | - |
| 07.05.2026 | 67,94 | 67,94 | 67,94 | 67,94 | 5,50% | - |
| 06.05.2026 | 64,40 | 64,40 | 64,40 | 64,40 | 4,61% | - |
| 05.05.2026 | 61,56 | 61,56 | 61,56 | 61,56 | -3,54% | - |
| 04.05.2026 | 63,82 | 63,82 | 63,82 | 63,82 | 1,04% | - |
| 30.04.2026 | 63,16 | 63,16 | 63,16 | 63,16 | -5,22% | - |
| 29.04.2026 | 66,64 | 66,64 | 66,64 | 66,64 | -0,95% | - |
| 28.04.2026 | 67,28 | 67,28 | 67,28 | 67,28 | 0,30% | - |
| 27.04.2026 | 67,08 | 67,08 | 67,08 | 67,08 | -0,77% | - |
| 24.04.2026 | 67,60 | 67,60 | 67,60 | 67,60 | -0,94% | - |
| 23.04.2026 | 68,24 | 68,24 | 68,24 | 68,24 | -6,32% | - |
| 22.04.2026 | 72,84 | 72,84 | 72,84 | 72,84 | -5,01% | - |
| 21.04.2026 | 76,68 | 76,68 | 76,68 | 76,68 | -0,36% | - |
| 20.04.2026 | 76,88 | 76,96 | 76,88 | 76,96 | 8,18% | 21,00 |
| 17.04.2026 | 71,14 | 71,14 | 71,14 | 71,14 | -4,94% | - |
| 16.04.2026 | 74,84 | 74,84 | 74,84 | 74,84 | -1,19% | - |
| 15.04.2026 | 75,74 | 75,74 | 75,74 | 75,74 | 4,76% | - |
| 14.04.2026 | 72,30 | 72,30 | 72,30 | 72,30 | 1,26% | - |
| 13.04.2026 | 72,44 | 72,44 | 71,40 | 71,40 | -3,36% | 50,00 |
| 10.04.2026 | 73,88 | 73,88 | 73,88 | 73,88 | -0,40% | - |
| 09.04.2026 | 73,72 | 74,18 | 73,72 | 74,18 | -1,49% | 200,00 |
| 08.04.2026 | 71,04 | 75,30 | 71,04 | 75,30 | 7,51% | 77,00 |
| 07.04.2026 | 70,04 | 70,04 | 70,04 | 70,04 | 0,06% | - |
| 02.04.2026 | 70,00 | 70,00 | 70,00 | 70,00 | -4,76% | - |
| 01.04.2026 | 70,50 | 73,50 | 70,50 | 73,50 | 5,76% | 135,00 |
| 31.03.2026 | 67,00 | 69,50 | 67,00 | 69,50 | 0,72% | 200,00 |
| 30.03.2026 | 69,00 | 69,00 | 69,00 | 69,00 | -5,48% | - |
| 27.03.2026 | 73,00 | 73,00 | 73,00 | 73,00 | 0,00% | - |
| 26.03.2026 | 73,00 | 73,00 | 73,00 | 73,00 | 0,69% | - |
| 25.03.2026 | 72,50 | 72,50 | 72,50 | 72,50 | 0,00% | - |
| 24.03.2026 | 71,00 | 72,50 | 70,00 | 72,50 | 9,85% | 335,00 |
| 23.03.2026 | 66,00 | 66,00 | 66,00 | 66,00 | -2,94% | - |
| 20.03.2026 | 68,00 | 68,00 | 68,00 | 68,00 | 1,49% | - |
| 19.03.2026 | 67,00 | 67,00 | 67,00 | 67,00 | -4,29% | - |
| 18.03.2026 | 70,00 | 70,00 | 70,00 | 70,00 | 6,87% | - |
| 17.03.2026 | 64,50 | 65,50 | 64,50 | 65,50 | -0,76% | 50,00 |
| 16.03.2026 | 66,00 | 66,00 | 66,00 | 66,00 | -2,22% | - |
| 13.03.2026 | 67,00 | 67,50 | 67,00 | 67,50 | -3,57% | 46,00 |
| 12.03.2026 | 70,00 | 70,00 | 70,00 | 70,00 | -2,78% | - |
| 11.03.2026 | 72,00 | 72,00 | 72,00 | 72,00 | 1,41% | - |
| 10.03.2026 | 71,00 | 71,00 | 71,00 | 71,00 | 6,77% | - |
| 09.03.2026 | 66,50 | 66,50 | 66,50 | 66,50 | -8,28% | - |
| 06.03.2026 | 72,50 | 72,50 | 72,50 | 72,50 | -8,23% | - |
| 05.03.2026 | 79,00 | 79,00 | 79,00 | 79,00 | -3,07% | - |
| 04.03.2026 | 81,50 | 81,50 | 81,50 | 81,50 | -1,21% | - |
| 03.03.2026 | 82,50 | 82,50 | 82,50 | 82,50 | -2,94% | - |
| 02.03.2026 | 85,00 | 85,00 | 85,00 | 85,00 | -2,86% | - |
| 27.02.2026 | 90,00 | 90,00 | 87,50 | 87,50 | -2,78% | 83,00 |
| 26.02.2026 | 86,50 | 90,00 | 86,50 | 90,00 | 2,86% | 125,00 |
| 25.02.2026 | 87,50 | 87,50 | 87,50 | 87,50 | -0,57% | 190,00 |
| 24.02.2026 | 88,00 | 88,00 | 88,00 | 88,00 | -2,22% | - |
| 23.02.2026 | 90,50 | 90,50 | 90,00 | 90,00 | 1,12% | - |
| 20.02.2026 | 89,00 | 89,00 | 89,00 | 89,00 | -4,30% | - |
| 19.02.2026 | 93,00 | 93,00 | 93,00 | 93,00 | -3,13% | - |
| 18.02.2026 | 96,00 | 96,00 | 96,00 | 96,00 | 3,78% | - |
| 17.02.2026 | 92,50 | 92,50 | 92,50 | 92,50 | -1,60% | - |
| 16.02.2026 | 94,00 | 94,00 | 94,00 | 94,00 | 2,73% | - |
| 13.02.2026 | 91,50 | 91,50 | 91,50 | 91,50 | -0,54% | - |
| 12.02.2026 | 92,00 | 92,00 | 92,00 | 92,00 | -4,17% | - |
| 11.02.2026 | 96,00 | 96,00 | 96,00 | 96,00 | 0,52% | - |
| 10.02.2026 | 95,50 | 95,50 | 95,50 | 95,50 | -1,04% | - |
| 09.02.2026 | 96,50 | 96,50 | 96,50 | 96,50 | 15,57% | - |
| 06.02.2026 | 83,50 | 83,50 | 83,50 | 83,50 | -1,18% | - |
| 05.02.2026 | 84,50 | 84,50 | 84,50 | 84,50 | 7,64% | - |
| 04.02.2026 | 78,50 | 78,50 | 78,50 | 78,50 | 1,29% | - |