69,930€
2,63%
Echtzeit-Aktienkurs Allegiant Travel Company
Bid:
Ask:
Aktienkurse zur Allegiant Travel Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 61,89 | 65,15 | 61,77 | 64,79 | 5,43% | - |
| 04.05.2026 | 64,25 | 64,36 | 60,09 | 61,45 | -4,58% | - |
| 30.04.2026 | 63,60 | 66,69 | 63,41 | 64,40 | 1,93% | - |
| 29.04.2026 | 66,97 | 66,97 | 62,67 | 63,18 | -4,94% | - |
| 28.04.2026 | 67,58 | 68,34 | 65,99 | 66,47 | -1,80% | - |
| 27.04.2026 | 67,42 | 68,78 | 66,77 | 67,69 | 0,44% | - |
| 24.04.2026 | 67,90 | 69,63 | 66,86 | 67,39 | -0,05% | - |
| 23.04.2026 | 68,52 | 70,52 | 66,55 | 67,43 | -2,31% | - |
| 22.04.2026 | 73,62 | 73,94 | 68,44 | 69,02 | -5,72% | 700,00 |
| 21.04.2026 | 77,08 | 77,55 | 72,61 | 73,21 | -4,61% | - |
| 20.04.2026 | 77,29 | 78,17 | 75,47 | 76,74 | -1,63% | - |
| 17.04.2026 | 71,44 | 81,09 | 71,44 | 78,02 | 9,20% | - |
| 16.04.2026 | 75,19 | 75,59 | 71,27 | 71,44 | -4,41% | - |
| 15.04.2026 | 76,10 | 76,50 | 74,39 | 74,74 | -1,76% | - |
| 14.04.2026 | 72,55 | 77,86 | 72,29 | 76,08 | 4,74% | 1.600,00 |
| 13.04.2026 | 72,34 | 72,65 | 69,73 | 72,64 | -0,85% | - |
| 10.04.2026 | 74,36 | 75,01 | 72,49 | 73,26 | -1,29% | - |
| 09.04.2026 | 74,06 | 75,29 | 71,97 | 74,22 | 0,29% | - |
| 08.04.2026 | 71,41 | 80,72 | 71,11 | 74,00 | 6,03% | 2.311,00 |
| 07.04.2026 | 69,61 | 70,30 | 67,58 | 69,79 | -2,92% | 1.300,00 |
| 02.04.2026 | 70,18 | 72,24 | 67,48 | 71,89 | 0,29% | 2.800,00 |
| 01.04.2026 | 70,64 | 74,11 | 70,24 | 71,68 | 2,25% | 876,00 |
| 31.03.2026 | 67,49 | 70,96 | 66,81 | 70,10 | 5,25% | - |
| 30.03.2026 | 69,50 | 70,51 | 66,30 | 66,61 | -3,00% | 116,00 |
| 27.03.2026 | 72,76 | 73,00 | 68,08 | 68,67 | -5,84% | - |
| 26.03.2026 | 73,03 | 73,87 | 71,90 | 72,92 | -0,79% | - |
| 25.03.2026 | 72,80 | 75,76 | 72,13 | 73,50 | 0,71% | - |
| 24.03.2026 | 70,92 | 73,41 | 69,12 | 72,98 | 2,62% | - |
| 23.03.2026 | 66,03 | 72,61 | 66,00 | 71,12 | 6,01% | - |
| 20.03.2026 | 68,28 | 69,01 | 65,75 | 67,09 | -2,27% | - |
| 19.03.2026 | 67,33 | 69,05 | 64,98 | 68,64 | 2,23% | - |
| 18.03.2026 | 70,00 | 70,01 | 66,96 | 67,15 | -3,25% | - |
| 17.03.2026 | 64,52 | 71,34 | 64,37 | 69,40 | 6,89% | - |
| 16.03.2026 | 66,32 | 67,85 | 64,44 | 64,93 | -0,93% | - |
| 13.03.2026 | 66,77 | 68,16 | 64,66 | 65,54 | -2,63% | - |
| 12.03.2026 | 70,46 | 70,88 | 66,63 | 67,31 | -4,98% | - |
| 11.03.2026 | 71,94 | 72,13 | 69,45 | 70,84 | -2,01% | - |
| 10.03.2026 | 71,07 | 74,77 | 68,71 | 72,29 | 1,96% | - |
| 09.03.2026 | 67,10 | 71,28 | 64,12 | 70,90 | 3,65% | - |
| 06.03.2026 | 72,68 | 72,79 | 67,81 | 68,40 | -5,38% | - |
| 05.03.2026 | 78,87 | 79,42 | 70,91 | 72,29 | -8,63% | - |
| 04.03.2026 | 82,00 | 85,04 | 78,55 | 79,12 | -3,98% | - |
| 03.03.2026 | 82,50 | 83,62 | 78,25 | 82,40 | -1,42% | 2.660,00 |
| 02.03.2026 | 86,01 | 86,67 | 82,40 | 83,59 | -3,06% | - |
| 27.02.2026 | 89,95 | 90,17 | 84,53 | 86,23 | -4,19% | 450,00 |
| 26.02.2026 | 86,55 | 92,15 | 86,44 | 90,00 | 3,45% | 710,00 |
| 25.02.2026 | 87,98 | 89,23 | 86,50 | 86,99 | -1,26% | - |
| 24.02.2026 | 88,35 | 91,00 | 86,37 | 88,10 | 0,04% | 490,00 |
| 23.02.2026 | 90,01 | 90,80 | 87,18 | 88,07 | -3,60% | 450,00 |
| 20.02.2026 | 89,11 | 91,44 | 86,80 | 91,35 | 3,35% | 420,00 |
| 19.02.2026 | 93,42 | 93,58 | 87,06 | 88,39 | -5,06% | 490,00 |
| 18.02.2026 | 96,44 | 97,58 | 92,08 | 93,11 | -3,02% | - |
| 17.02.2026 | 93,50 | 97,25 | 93,00 | 96,00 | 2,40% | - |
| 16.02.2026 | 94,00 | 94,75 | 93,75 | 93,75 | 0,00% | - |
| 13.02.2026 | 92,00 | 95,75 | 90,00 | 93,75 | 1,35% | - |
| 12.02.2026 | 92,75 | 95,75 | 87,75 | 92,50 | 0,27% | 3.200,00 |
| 11.02.2026 | 96,50 | 98,25 | 89,50 | 92,25 | -4,16% | 180,00 |
| 10.02.2026 | 95,50 | 97,25 | 94,00 | 96,25 | 0,79% | - |
| 09.02.2026 | 97,25 | 99,25 | 95,50 | 95,50 | -1,29% | - |
| 06.02.2026 | 84,00 | 99,25 | 83,75 | 96,75 | 15,52% | - |
| 05.02.2026 | 85,25 | 88,25 | 82,75 | 83,75 | -1,47% | 679,00 |
| 04.02.2026 | 78,75 | 85,50 | 78,00 | 85,00 | 8,63% | 249,00 |
| 03.02.2026 | 77,50 | 81,50 | 77,50 | 78,25 | 1,29% | 600,00 |
| 02.02.2026 | 74,25 | 79,00 | 74,25 | 77,25 | 3,34% | 600,00 |
| 30.01.2026 | 76,00 | 76,75 | 73,50 | 74,75 | -1,97% | - |
| 29.01.2026 | 72,75 | 76,75 | 72,50 | 76,25 | 4,45% | 240,00 |
| 28.01.2026 | 72,00 | 74,25 | 70,75 | 73,00 | 2,82% | - |
| 27.01.2026 | 73,00 | 73,50 | 70,50 | 71,00 | -2,07% | 3.200,00 |
| 26.01.2026 | 74,50 | 75,25 | 72,25 | 72,50 | -2,68% | 1.000,00 |
| 23.01.2026 | 77,00 | 77,25 | 74,50 | 74,50 | -2,61% | 600,00 |
| 22.01.2026 | 77,50 | 79,75 | 76,25 | 76,50 | -1,61% | 1.500,00 |
| 21.01.2026 | 76,00 | 78,25 | 75,00 | 77,75 | 2,98% | - |
| 20.01.2026 | 76,50 | 78,25 | 75,00 | 75,50 | -2,27% | 1.400,00 |
| 19.01.2026 | 77,00 | 77,25 | 77,00 | 77,25 | -0,64% | - |
| 16.01.2026 | 76,00 | 78,00 | 74,25 | 77,75 | 1,30% | - |
| 15.01.2026 | 74,00 | 77,50 | 74,00 | 76,75 | 3,02% | - |
| 14.01.2026 | 73,50 | 74,75 | 72,00 | 74,50 | 1,02% | - |
| 13.01.2026 | 76,50 | 77,00 | 73,00 | 73,75 | -2,96% | 2.400,00 |
| 12.01.2026 | 80,00 | 81,00 | 74,00 | 76,00 | -7,03% | 2.290,00 |
| 09.01.2026 | 79,00 | 82,75 | 79,00 | 81,75 | 3,15% | 208,00 |
| 08.01.2026 | 79,50 | 80,75 | 78,75 | 79,25 | -0,63% | - |
| 07.01.2026 | 79,50 | 81,25 | 78,25 | 79,75 | 0,00% | - |
| 06.01.2026 | 78,00 | 80,50 | 77,75 | 79,75 | 1,92% | 3.692,00 |
| 05.01.2026 | 75,00 | 79,00 | 75,00 | 78,25 | 3,99% | - |
| 02.01.2026 | 72,50 | 75,25 | 71,75 | 75,25 | 5,24% | - |
| 30.12.2025 | 71,50 | 71,50 | 71,50 | 71,50 | -0,35% | - |
| 29.12.2025 | 72,00 | 72,25 | 70,25 | 71,75 | 1,77% | - |
| 23.12.2025 | 72,50 | 72,75 | 70,50 | 70,50 | -2,76% | - |
| 22.12.2025 | 72,00 | 73,50 | 71,75 | 72,50 | -0,34% | - |
| 19.12.2025 | 73,25 | 73,75 | 71,75 | 72,75 | -0,34% | - |
| 18.12.2025 | 72,75 | 74,75 | 72,75 | 73,00 | -0,34% | - |
| 17.12.2025 | 74,25 | 76,00 | 72,50 | 73,25 | -1,01% | 3.000,00 |
| 16.12.2025 | 73,75 | 76,75 | 73,00 | 74,00 | -1,00% | - |
| 15.12.2025 | 73,00 | 75,25 | 72,75 | 74,75 | 2,05% | - |
| 12.12.2025 | 71,00 | 79,25 | 71,00 | 73,25 | 2,09% | 5.200,00 |
| 11.12.2025 | 69,50 | 72,25 | 68,75 | 71,75 | 1,77% | - |
| 10.12.2025 | 70,75 | 73,25 | 69,75 | 70,50 | -0,35% | - |
| 09.12.2025 | 70,50 | 71,75 | 69,50 | 70,75 | 0,00% | - |
| 08.12.2025 | 71,00 | 71,75 | 69,75 | 70,75 | -0,70% | - |
| 05.12.2025 | 68,75 | 71,75 | 67,50 | 71,25 | 4,40% | 3.100,00 |