60,520€
-3,40%
Echtzeit-Aktienkurs Allegiant Travel Company
Bid:
Ask:
Aktienkurse zur Allegiant Travel Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 62,83 | 63,09 | 58,69 | 60,48 | -3,46% | - |
| 22.10.2026 | 61,53 | 64,48 | 60,56 | 62,65 | 0,38% | - |
| 21.10.2026 | 61,83 | 64,26 | 60,65 | 62,41 | 0,60% | 315,00 |
| 20.10.2026 | 58,85 | 64,24 | 58,59 | 62,04 | 4,74% | 800,00 |
| 19.10.2026 | 60,21 | 62,13 | 58,99 | 59,23 | -0,60% | 1.100,00 |
| 16.10.2026 | 62,87 | 63,24 | 59,10 | 59,59 | -4,64% | - |
| 15.10.2026 | 63,10 | 63,12 | 62,40 | 62,49 | 4,22% | - |
| 14.10.2026 | 64,50 | 64,80 | 58,83 | 59,96 | -7,21% | 361,00 |
| 13.10.2026 | 66,41 | 67,50 | 63,73 | 64,62 | -3,26% | - |
| 12.10.2026 | 68,52 | 68,52 | 66,56 | 66,80 | -2,10% | - |
| 09.10.2026 | 68,60 | 68,81 | 66,41 | 68,23 | 0,15% | - |
| 08.10.2026 | 67,89 | 68,70 | 66,25 | 68,13 | 0,10% | 1.150,00 |
| 07.10.2026 | 68,96 | 69,10 | 67,30 | 68,06 | -1,10% | - |
| 06.10.2026 | 67,16 | 70,87 | 66,89 | 68,82 | 2,82% | 252,00 |
| 05.10.2026 | 69,20 | 69,30 | 66,68 | 66,93 | -2,75% | - |
| 02.10.2026 | 67,42 | 69,73 | 67,22 | 68,82 | 2,56% | - |
| 01.10.2026 | 67,49 | 68,85 | 65,91 | 67,10 | 0,13% | - |
| 30.09.2026 | 67,82 | 68,27 | 65,56 | 67,01 | -1,25% | - |
| 29.09.2026 | 66,94 | 69,10 | 66,47 | 67,86 | 0,82% | 45,00 |
| 28.09.2026 | 68,96 | 69,05 | 66,10 | 67,31 | -3,14% | 160,00 |
| 25.09.2026 | 67,87 | 70,19 | 66,88 | 69,49 | 3,06% | 800,00 |
| 24.09.2026 | 67,48 | 68,55 | 65,82 | 67,43 | -0,72% | 1.472,00 |
| 23.09.2026 | 71,48 | 71,70 | 67,55 | 67,92 | -4,66% | - |
| 22.09.2026 | 70,31 | 74,02 | 70,05 | 71,24 | 1,42% | 2.100,00 |
| 21.09.2026 | 68,65 | 70,65 | 68,21 | 70,24 | 3,08% | - |
| 18.09.2026 | 69,25 | 69,65 | 67,81 | 68,14 | -1,02% | - |
| 17.09.2026 | 69,10 | 71,49 | 68,78 | 68,84 | 0,31% | - |
| 16.09.2026 | 68,04 | 70,93 | 66,23 | 68,63 | 1,06% | - |
| 15.09.2026 | 67,84 | 68,50 | 66,53 | 67,91 | -0,31% | - |
| 14.09.2026 | 68,24 | 68,85 | 66,19 | 68,12 | 0,92% | 594,00 |
| 11.09.2026 | 65,81 | 67,96 | 65,74 | 67,50 | 3,02% | - |
| 10.09.2026 | 65,91 | 66,85 | 64,20 | 65,52 | -0,53% | - |
| 09.09.2026 | 65,65 | 66,30 | 64,05 | 65,87 | 0,69% | - |
| 08.09.2026 | 67,30 | 67,57 | 65,23 | 65,42 | -2,58% | - |
| 07.09.2026 | 67,35 | 67,37 | 67,05 | 67,15 | -0,01% | 168,00 |
| 04.09.2026 | 65,53 | 67,83 | 65,33 | 67,16 | 2,91% | 17,00 |
| 03.09.2026 | 64,50 | 65,69 | 63,45 | 65,26 | 1,24% | 11,00 |
| 02.09.2026 | 62,27 | 66,20 | 62,08 | 64,46 | 3,24% | - |
| 01.09.2026 | 65,69 | 65,95 | 62,28 | 62,44 | -4,72% | 1.218,00 |
| 31.08.2026 | 67,99 | 68,22 | 65,09 | 65,53 | -3,93% | - |
| 28.08.2026 | 68,72 | 70,35 | 68,01 | 68,21 | -0,80% | 40,00 |
| 27.08.2026 | 71,44 | 71,55 | 68,72 | 68,76 | -3,68% | - |
| 26.08.2026 | 70,45 | 72,02 | 70,19 | 71,39 | 1,18% | 800,00 |
| 25.08.2026 | 70,46 | 72,68 | 69,31 | 70,56 | 0,71% | - |
| 24.08.2026 | 69,99 | 72,99 | 69,03 | 70,06 | 0,09% | 2.450,00 |
| 21.08.2026 | 65,45 | 70,21 | 65,45 | 70,00 | 7,02% | - |
| 20.08.2026 | 63,60 | 65,62 | 63,38 | 65,41 | -2,24% | - |
| 19.08.2026 | 70,09 | 70,86 | 66,54 | 66,91 | 3,28% | 140,00 |
| 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% | - |