83,570€
-2,53%
Echtzeit-Aktienkurs Allegiant Travel Company
Bid:
Ask:
Aktienkurse zur Allegiant Travel Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 82,90 | 84,20 | 82,90 | 84,20 | -1,80% | 50,00 |
| 12.11.2026 | 85,74 | 85,74 | 85,74 | 85,74 | 0,82% | - |
| 11.11.2026 | 85,04 | 85,04 | 85,04 | 85,04 | -0,91% | - |
| 10.11.2026 | 85,82 | 85,82 | 85,82 | 85,82 | 2,34% | - |
| 09.11.2026 | 81,88 | 83,88 | 81,88 | 83,86 | 7,79% | 99,00 |
| 06.11.2026 | 77,80 | 77,80 | 77,80 | 77,80 | 3,62% | - |
| 05.11.2026 | 75,08 | 75,08 | 75,08 | 75,08 | 14,35% | - |
| 04.11.2026 | 65,66 | 65,66 | 65,66 | 65,66 | -3,13% | - |
| 03.11.2026 | 67,78 | 67,78 | 67,78 | 67,78 | -2,02% | - |
| 02.11.2026 | 63,96 | 69,18 | 63,96 | 69,18 | 7,89% | 110,00 |
| 30.10.2026 | 64,12 | 64,12 | 64,12 | 64,12 | 0,63% | - |
| 29.10.2026 | 63,72 | 63,72 | 63,72 | 63,72 | -3,54% | - |
| 28.10.2026 | 66,14 | 66,14 | 66,06 | 66,06 | 8,72% | 50,00 |
| 27.10.2026 | 60,76 | 60,76 | 60,76 | 60,76 | 0,46% | - |
| 26.10.2026 | 60,48 | 60,48 | 60,48 | 60,48 | -3,20% | - |
| 23.10.2026 | 62,48 | 62,48 | 62,48 | 62,48 | 2,06% | - |
| 22.10.2026 | 61,22 | 61,22 | 61,22 | 61,22 | -0,49% | - |
| 21.10.2026 | 61,52 | 61,52 | 61,52 | 61,52 | 5,34% | - |
| 20.10.2026 | 58,40 | 58,40 | 58,40 | 58,40 | -2,83% | - |
| 19.10.2026 | 60,10 | 60,10 | 60,10 | 60,10 | -3,99% | - |
| 16.10.2026 | 62,60 | 62,60 | 62,60 | 62,60 | 6,39% | - |
| 15.10.2026 | 58,84 | 58,84 | 58,84 | 58,84 | -8,26% | - |
| 14.10.2026 | 64,14 | 64,14 | 64,14 | 64,14 | -2,91% | - |
| 13.10.2026 | 66,06 | 66,06 | 66,06 | 66,06 | -2,94% | - |
| 12.10.2026 | 68,06 | 68,06 | 68,06 | 68,06 | -0,29% | - |
| 09.10.2026 | 68,26 | 68,26 | 68,26 | 68,26 | 1,13% | - |
| 08.10.2026 | 67,50 | 67,50 | 67,50 | 67,50 | -1,60% | - |
| 07.10.2026 | 68,60 | 68,60 | 68,60 | 68,60 | 2,63% | - |
| 06.10.2026 | 66,84 | 66,84 | 66,84 | 66,84 | -2,99% | - |
| 05.10.2026 | 68,90 | 68,90 | 68,90 | 68,90 | 2,65% | - |
| 02.10.2026 | 67,12 | 67,12 | 67,12 | 67,12 | -0,09% | - |
| 01.10.2026 | 67,18 | 67,18 | 67,18 | 67,18 | -0,59% | - |
| 30.09.2026 | 67,58 | 67,58 | 67,58 | 67,58 | 1,41% | - |
| 29.09.2026 | 66,64 | 66,64 | 66,64 | 66,64 | -2,60% | - |
| 28.09.2026 | 68,64 | 68,64 | 68,42 | 68,42 | 0,68% | 285,00 |
| 25.09.2026 | 67,58 | 67,96 | 67,58 | 67,96 | 1,43% | 86,00 |
| 24.09.2026 | 67,00 | 67,00 | 67,00 | 67,00 | -5,87% | - |
| 23.09.2026 | 71,18 | 71,18 | 71,18 | 71,18 | 0,31% | - |
| 22.09.2026 | 69,96 | 70,96 | 69,96 | 70,96 | 3,77% | 230,00 |
| 21.09.2026 | 68,38 | 68,38 | 68,38 | 68,38 | -0,87% | - |
| 18.09.2026 | 68,98 | 68,98 | 68,98 | 68,98 | 0,32% | - |
| 17.09.2026 | 68,76 | 68,76 | 68,76 | 68,76 | 1,45% | - |
| 16.09.2026 | 67,78 | 67,78 | 67,78 | 67,78 | 0,36% | - |
| 15.09.2026 | 67,54 | 67,54 | 67,54 | 67,54 | -0,59% | - |
| 14.09.2026 | 67,94 | 67,94 | 67,94 | 67,94 | 3,66% | - |
| 11.09.2026 | 65,54 | 65,54 | 65,54 | 65,54 | -0,12% | - |
| 10.09.2026 | 65,62 | 65,62 | 65,62 | 65,62 | 0,40% | - |
| 09.09.2026 | 65,36 | 65,36 | 65,36 | 65,36 | -2,36% | - |
| 08.09.2026 | 66,94 | 66,94 | 66,94 | 66,94 | -0,15% | - |
| 07.09.2026 | 67,04 | 67,04 | 67,04 | 67,04 | 2,76% | - |
| 04.09.2026 | 65,24 | 65,24 | 65,24 | 65,24 | 1,68% | - |
| 03.09.2026 | 64,16 | 64,16 | 64,16 | 64,16 | 3,48% | - |
| 02.09.2026 | 62,00 | 62,00 | 62,00 | 62,00 | -5,23% | - |
| 01.09.2026 | 65,42 | 65,42 | 65,42 | 65,42 | -2,45% | - |
| 31.08.2026 | 67,66 | 67,66 | 67,06 | 67,06 | -1,90% | 250,00 |
| 28.08.2026 | 68,36 | 68,36 | 68,36 | 68,36 | -3,80% | - |
| 27.08.2026 | 71,06 | 71,06 | 71,06 | 71,06 | 1,37% | - |
| 26.08.2026 | 70,10 | 70,10 | 70,10 | 70,10 | -0,20% | - |
| 25.08.2026 | 70,24 | 70,24 | 70,24 | 70,24 | 0,86% | - |
| 24.08.2026 | 69,64 | 69,64 | 69,64 | 69,64 | 6,84% | - |
| 21.08.2026 | 65,18 | 65,18 | 65,18 | 65,18 | -2,60% | - |
| 20.08.2026 | 66,92 | 66,92 | 66,92 | 66,92 | -3,93% | - |
| 19.08.2026 | 69,66 | 69,66 | 69,66 | 69,66 | -2,95% | - |
| 18.08.2026 | 71,78 | 71,78 | 71,78 | 71,78 | -3,21% | - |
| 17.08.2026 | 74,16 | 74,16 | 74,16 | 74,16 | -0,35% | - |
| 14.08.2026 | 74,42 | 74,42 | 74,42 | 74,42 | 1,97% | - |
| 13.08.2026 | 72,98 | 72,98 | 72,98 | 72,98 | -4,55% | - |
| 12.08.2026 | 76,46 | 76,46 | 76,46 | 76,46 | -0,68% | - |
| 11.08.2026 | 77,44 | 77,44 | 76,98 | 76,98 | -2,19% | - |
| 10.08.2026 | 82,80 | 82,80 | 78,70 | 78,70 | -6,49% | 38,00 |
| 07.08.2026 | 84,16 | 84,16 | 84,16 | 84,16 | -5,67% | - |
| 06.08.2026 | 89,22 | 89,22 | 89,22 | 89,22 | -0,62% | - |
| 05.08.2026 | 90,16 | 90,16 | 89,76 | 89,78 | -0,60% | 60,00 |
| 04.08.2026 | 90,32 | 90,32 | 90,32 | 90,32 | 4,37% | - |
| 03.08.2026 | 85,88 | 86,54 | 85,88 | 86,54 | -0,18% | 250,00 |
| 31.07.2026 | 86,70 | 86,70 | 86,70 | 86,70 | 3,41% | - |
| 30.07.2026 | 83,84 | 83,84 | 83,84 | 83,84 | -5,03% | - |
| 29.07.2026 | 87,90 | 88,98 | 87,90 | 88,28 | 2,22% | 60,00 |
| 28.07.2026 | 86,36 | 86,36 | 86,36 | 86,36 | -2,31% | - |
| 27.07.2026 | 86,74 | 88,40 | 86,74 | 88,40 | 7,44% | 63,00 |
| 24.07.2026 | 82,28 | 82,28 | 82,28 | 82,28 | -3,47% | - |
| 23.07.2026 | 85,24 | 85,24 | 85,24 | 85,24 | -3,07% | - |
| 22.07.2026 | 87,94 | 87,94 | 87,94 | 87,94 | -1,28% | - |
| 21.07.2026 | 89,84 | 89,84 | 89,08 | 89,08 | 1,32% | 65,00 |
| 20.07.2026 | 87,92 | 87,92 | 87,92 | 87,92 | -2,68% | - |
| 17.07.2026 | 90,34 | 90,34 | 90,34 | 90,34 | -3,67% | - |
| 16.07.2026 | 93,78 | 93,78 | 93,78 | 93,78 | 2,69% | - |
| 15.07.2026 | 91,32 | 91,32 | 91,32 | 91,32 | -2,83% | - |
| 14.07.2026 | 93,98 | 93,98 | 93,98 | 93,98 | -1,86% | - |
| 13.07.2026 | 95,76 | 95,76 | 95,76 | 95,76 | -3,58% | - |
| 10.07.2026 | 99,32 | 99,32 | 99,32 | 99,32 | 4,64% | - |
| 09.07.2026 | 94,92 | 94,92 | 94,92 | 94,92 | -1,78% | - |
| 08.07.2026 | 96,64 | 96,64 | 96,64 | 96,64 | -3,26% | - |
| 07.07.2026 | 99,90 | 99,90 | 99,90 | 99,90 | -3,94% | - |
| 06.07.2026 | 104,00 | 104,00 | 104,00 | 104,00 | 0,19% | - |
| 03.07.2026 | 103,80 | 103,80 | 103,80 | 103,80 | -0,57% | - |
| 02.07.2026 | 103,70 | 104,40 | 103,70 | 104,40 | 2,35% | 15,00 |
| 01.07.2026 | 102,00 | 102,00 | 102,00 | 102,00 | 1,64% | - |
| 30.06.2026 | 100,35 | 100,35 | 100,35 | 100,35 | -2,19% | - |
| 29.06.2026 | 102,60 | 102,60 | 102,60 | 102,60 | 7,37% | - |