90,570$
2,12%
Echtzeit-Aktienkurs Allegiant Travel Co.
Bid:
Ask:
Aktienkurse zur Allegiant Travel Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2026 | 90,43 | 91,61 | 89,08 | 90,61 | 2,16% | 496.285,00 |
| 20.01.2026 | 90,67 | 91,75 | 88,00 | 88,69 | -1,40% | 552.991,00 |
| 16.01.2026 | 88,58 | 90,44 | 86,56 | 89,95 | 1,22% | 345.677,00 |
| 15.01.2026 | 86,81 | 90,13 | 86,03 | 88,87 | 2,78% | 469.527,00 |
| 14.01.2026 | 86,00 | 87,16 | 84,02 | 86,47 | 0,46% | 844.021,00 |
| 13.01.2026 | 86,04 | 89,75 | 85,01 | 86,07 | -3,30% | 823.691,00 |
| 12.01.2026 | 90,65 | 92,00 | 86,41 | 89,01 | -6,28% | 1.911.636,00 |
| 09.01.2026 | 94,36 | 96,89 | 93,31 | 94,97 | 2,70% | 413.808,00 |
| 08.01.2026 | 91,81 | 94,00 | 91,81 | 92,47 | -0,52% | 318.949,00 |
| 07.01.2026 | 93,75 | 95,19 | 91,40 | 92,95 | -0,27% | 251.623,00 |
| 06.01.2026 | 93,26 | 94,48 | 91,02 | 93,20 | 1,32% | 363.467,00 |
| 05.01.2026 | 87,34 | 92,58 | 87,34 | 91,99 | 4,52% | 388.896,00 |
| 02.01.2026 | 85,41 | 88,15 | 84,46 | 88,01 | 3,21% | 287.708,00 |
| 31.12.2025 | 86,58 | 86,61 | 84,70 | 85,27 | -1,86% | 187.437,00 |
| 30.12.2025 | 85,02 | 87,45 | 84,12 | 86,89 | 2,65% | 212.294,00 |
| 29.12.2025 | 83,11 | 84,75 | 82,84 | 84,65 | -0,01% | 193.632,00 |
| 26.12.2025 | 83,96 | 85,13 | 83,80 | 84,66 | 0,02% | 169.523,00 |
| 24.12.2025 | 83,22 | 85,21 | 82,10 | 84,64 | 1,67% | 107.364,00 |
| 23.12.2025 | 84,78 | 85,39 | 82,94 | 83,25 | -2,53% | 202.392,00 |
| 22.12.2025 | 85,78 | 86,23 | 84,49 | 85,41 | 0,32% | 259.730,00 |
| 19.12.2025 | 84,39 | 86,40 | 82,94 | 85,14 | -0,70% | 475.560,00 |
| 18.12.2025 | 86,78 | 87,93 | 85,24 | 85,74 | 0,29% | 221.973,00 |
| 17.12.2025 | 87,00 | 89,42 | 85,21 | 85,49 | -1,90% | 268.203,00 |
| 16.12.2025 | 87,33 | 90,05 | 83,17 | 87,15 | -0,68% | 356.683,00 |
| 15.12.2025 | 87,96 | 88,23 | 85,47 | 87,75 | 2,20% | 387.716,00 |
| 12.12.2025 | 88,12 | 93,00 | 85,83 | 85,86 | 2,02% | 655.142,00 |
| 11.12.2025 | 82,71 | 84,28 | 80,81 | 84,16 | 2,01% | 306.746,00 |
| 10.12.2025 | 83,04 | 85,00 | 81,48 | 82,50 | -0,10% | 362.516,00 |
| 09.12.2025 | 81,98 | 83,35 | 80,71 | 82,58 | 0,45% | 201.836,00 |
| 08.12.2025 | 82,34 | 83,45 | 81,22 | 82,21 | -0,52% | 321.695,00 |
| 05.12.2025 | 79,30 | 83,41 | 78,52 | 82,64 | 4,03% | 218.706,00 |
| 04.12.2025 | 79,00 | 80,99 | 78,19 | 79,44 | -0,59% | 252.327,00 |
| 03.12.2025 | 77,86 | 80,80 | 77,84 | 79,91 | 3,12% | 324.721,00 |
| 02.12.2025 | 76,19 | 79,85 | 74,44 | 77,49 | 2,03% | 385.420,00 |
| 01.12.2025 | 74,11 | 77,73 | 73,70 | 75,95 | -0,07% | 345.877,00 |
| 28.11.2025 | 77,54 | 77,73 | 75,25 | 76,00 | -2,04% | 162.315,00 |
| 26.11.2025 | 71,61 | 78,27 | 71,61 | 77,58 | 6,99% | 490.372,00 |
| 25.11.2025 | 68,54 | 74,90 | 68,54 | 72,51 | 5,92% | 481.300,00 |
| 24.11.2025 | 65,28 | 68,85 | 64,61 | 68,46 | 4,60% | 319.744,00 |
| 21.11.2025 | 61,81 | 66,48 | 61,60 | 65,45 | 5,89% | 408.689,00 |
| 20.11.2025 | 63,39 | 64,40 | 61,36 | 61,81 | -0,15% | 229.116,00 |
| 19.11.2025 | 64,25 | 64,60 | 61,71 | 61,90 | -2,83% | 233.397,00 |
| 18.11.2025 | 61,80 | 64,61 | 61,57 | 63,70 | 1,19% | 330.578,00 |
| 17.11.2025 | 65,77 | 65,85 | 62,02 | 62,95 | -4,56% | 286.559,00 |
| 14.11.2025 | 65,09 | 66,50 | 64,16 | 65,96 | -0,83% | 289.971,00 |
| 13.11.2025 | 67,98 | 70,03 | 66,35 | 66,51 | -3,69% | 246.258,00 |
| 12.11.2025 | 66,64 | 69,72 | 66,61 | 69,06 | 3,49% | 305.408,00 |
| 11.11.2025 | 68,00 | 69,82 | 66,34 | 66,73 | -2,33% | 327.204,00 |
| 10.11.2025 | 72,37 | 72,37 | 68,12 | 68,32 | -3,63% | 278.464,00 |
| 07.11.2025 | 67,41 | 71,75 | 65,67 | 70,89 | 2,84% | 369.798,00 |
| 06.11.2025 | 69,82 | 71,30 | 67,20 | 68,93 | -5,06% | 399.943,00 |
| 05.11.2025 | 59,88 | 72,73 | 59,03 | 72,60 | 24,91% | 1.078.691,00 |
| 04.11.2025 | 60,90 | 61,23 | 57,11 | 58,12 | -5,92% | 514.756,00 |
| 03.11.2025 | 62,18 | 63,21 | 60,88 | 61,78 | -0,64% | 257.379,00 |
| 31.10.2025 | 60,58 | 62,28 | 60,34 | 62,18 | 1,83% | 312.250,00 |
| 30.10.2025 | 62,25 | 63,27 | 60,73 | 61,06 | -2,34% | 199.335,00 |
| 29.10.2025 | 62,31 | 64,05 | 61,60 | 62,52 | -1,23% | 199.941,00 |
| 28.10.2025 | 65,00 | 65,30 | 62,50 | 63,30 | -3,31% | 233.279,00 |
| 27.10.2025 | 66,61 | 67,88 | 65,29 | 65,47 | -1,56% | 233.509,00 |
| 24.10.2025 | 64,79 | 67,05 | 64,79 | 66,51 | 2,65% | 262.024,00 |
| 23.10.2025 | 66,55 | 66,99 | 64,29 | 64,79 | -2,37% | 296.426,00 |
| 22.10.2025 | 67,89 | 68,50 | 66,20 | 66,36 | -2,27% | 282.488,00 |
| 21.10.2025 | 65,21 | 68,52 | 65,20 | 67,90 | 3,02% | 470.464,00 |
| 20.10.2025 | 64,00 | 66,80 | 63,67 | 65,91 | 3,06% | 195.056,00 |
| 17.10.2025 | 64,68 | 64,85 | 63,50 | 63,95 | -2,52% | 302.502,00 |
| 16.10.2025 | 65,17 | 66,12 | 61,42 | 65,60 | 0,02% | 471.686,00 |
| 15.10.2025 | 65,13 | 65,78 | 64,14 | 65,59 | 0,85% | 164.132,00 |
| 14.10.2025 | 60,22 | 65,88 | 60,22 | 65,04 | 6,55% | 236.436,00 |
| 13.10.2025 | 60,15 | 61,41 | 59,52 | 61,04 | 3,90% | 125.745,00 |
| 10.10.2025 | 61,07 | 61,82 | 58,13 | 58,75 | -3,28% | 278.801,00 |
| 09.10.2025 | 63,63 | 64,99 | 60,17 | 60,74 | -2,50% | 318.530,00 |
| 08.10.2025 | 62,46 | 63,14 | 60,99 | 62,30 | 0,29% | 220.647,00 |
| 07.10.2025 | 63,90 | 63,90 | 60,96 | 62,12 | -2,82% | 347.209,00 |
| 06.10.2025 | 63,44 | 64,20 | 61,38 | 63,92 | 1,80% | 228.580,00 |
| 03.10.2025 | 61,00 | 63,86 | 60,19 | 62,79 | 4,75% | 61.345,00 |
| 02.10.2025 | 59,58 | 60,01 | 58,00 | 59,94 | 0,79% | 273.602,00 |
| 01.10.2025 | 61,20 | 61,89 | 59,39 | 59,47 | -2,14% | 280.184,00 |
| 30.09.2025 | 62,73 | 63,00 | 60,03 | 60,77 | -3,19% | 247.853,00 |
| 29.09.2025 | 61,51 | 62,90 | 59,37 | 62,77 | 3,62% | 292.711,00 |
| 26.09.2025 | 59,53 | 61,18 | 59,34 | 60,58 | 2,23% | 216.273,00 |
| 25.09.2025 | 61,03 | 61,03 | 59,14 | 59,26 | -3,22% | 297.586,00 |
| 24.09.2025 | 62,43 | 64,24 | 60,36 | 61,23 | -1,21% | 259.666,00 |
| 23.09.2025 | 61,50 | 64,50 | 60,83 | 61,98 | 0,87% | 316.224,00 |
| 22.09.2025 | 60,50 | 61,90 | 59,98 | 61,45 | 0,73% | 278.660,00 |
| 19.09.2025 | 62,87 | 62,87 | 60,30 | 61,00 | -2,42% | 712.209,00 |
| 18.09.2025 | 62,70 | 63,32 | 60,35 | 62,51 | 0,73% | 494.836,00 |
| 17.09.2025 | 64,07 | 65,50 | 61,68 | 62,06 | -2,19% | 356.827,00 |
| 16.09.2025 | 61,48 | 63,50 | 60,48 | 63,45 | 3,20% | 294.035,00 |
| 15.09.2025 | 64,88 | 65,52 | 61,24 | 61,48 | -5,04% | 389.018,00 |
| 12.09.2025 | 64,83 | 65,47 | 64,01 | 64,74 | -0,05% | 364.011,00 |
| 11.09.2025 | 63,98 | 65,19 | 62,66 | 64,77 | 2,89% | 285.532,00 |
| 10.09.2025 | 60,29 | 64,20 | 60,00 | 62,95 | 3,60% | 425.014,00 |
| 09.09.2025 | 62,48 | 62,96 | 60,58 | 60,76 | -2,85% | 531.439,00 |
| 08.09.2025 | 64,40 | 65,00 | 60,72 | 62,54 | -3,08% | 341.100,00 |
| 05.09.2025 | 64,58 | 67,34 | 64,40 | 64,53 | 0,40% | 432.955,00 |
| 04.09.2025 | 66,31 | 67,18 | 63,69 | 64,27 | -2,46% | 313.133,00 |
| 03.09.2025 | 64,37 | 66,83 | 64,37 | 65,89 | 2,18% | 337.429,00 |
| 02.09.2025 | 61,24 | 66,00 | 61,24 | 64,49 | 2,91% | 343.936,00 |
| 29.08.2025 | 62,03 | 62,98 | 61,70 | 62,66 | 0,58% | 194.923,00 |
| 28.08.2025 | 63,04 | 63,70 | 61,20 | 62,30 | -0,34% | 311.175,00 |