74,180$
-4,52%
Echtzeit-Aktienkurs Allegiant Travel Co.
Bid:
Ask:
Aktienkurse zur Allegiant Travel Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 77,87 | 77,87 | 74,16 | 74,20 | -4,49% | 405.345,00 |
| 15.11.2024 | 76,25 | 78,19 | 75,79 | 77,69 | 2,12% | 487.595,00 |
| 14.11.2024 | 75,95 | 77,56 | 74,88 | 76,08 | 2,08% | 309.891,00 |
| 13.11.2024 | 75,04 | 77,26 | 73,84 | 74,53 | 0,00% | 362.374,00 |
| 12.11.2024 | 74,13 | 74,72 | 72,56 | 74,53 | -0,40% | 329.466,00 |
| 11.11.2024 | 73,30 | 75,87 | 72,84 | 74,83 | 1,51% | 525.823,00 |
| 08.11.2024 | 71,11 | 74,28 | 70,35 | 73,72 | 3,67% | 450.592,00 |
| 07.11.2024 | 72,94 | 74,41 | 71,10 | 71,11 | -3,72% | 449.332,00 |
| 06.11.2024 | 69,86 | 74,35 | 66,70 | 73,86 | 11,48% | 742.583,00 |
| 05.11.2024 | 65,51 | 68,62 | 65,43 | 66,25 | 0,44% | 456.553,00 |
| 04.11.2024 | 63,05 | 66,26 | 62,33 | 65,96 | 4,68% | 380.279,00 |
| 01.11.2024 | 64,82 | 65,95 | 61,94 | 63,01 | -3,08% | 644.402,00 |
| 31.10.2024 | 56,50 | 65,01 | 54,87 | 65,01 | 3,26% | 891.526,00 |
| 30.10.2024 | 60,33 | 63,61 | 60,24 | 62,96 | 3,74% | 706.771,00 |
| 29.10.2024 | 62,81 | 62,81 | 59,42 | 60,69 | -4,90% | 548.735,00 |
| 28.10.2024 | 63,98 | 64,43 | 63,08 | 63,82 | 2,47% | 326.566,00 |
| 25.10.2024 | 64,22 | 64,82 | 61,96 | 62,28 | -2,29% | 272.897,00 |
| 24.10.2024 | 63,68 | 64,75 | 62,56 | 63,74 | 0,43% | 280.274,00 |
| 23.10.2024 | 62,69 | 63,77 | 61,23 | 63,47 | 0,95% | 301.753,00 |
| 22.10.2024 | 64,06 | 64,23 | 62,48 | 62,87 | -0,80% | 333.412,00 |
| 21.10.2024 | 64,40 | 64,40 | 62,86 | 63,38 | -3,49% | 385.666,00 |
| 18.10.2024 | 63,36 | 66,70 | 62,71 | 65,67 | 3,99% | 455.943,00 |
| 17.10.2024 | 61,81 | 63,71 | 60,27 | 63,15 | 1,23% | 437.675,00 |
| 16.10.2024 | 60,07 | 62,45 | 59,00 | 62,38 | 5,19% | 487.153,00 |
| 15.10.2024 | 57,97 | 61,26 | 57,85 | 59,30 | 3,04% | 347.966,00 |
| 14.10.2024 | 58,24 | 58,45 | 56,68 | 57,55 | -1,40% | 229.292,00 |
| 11.10.2024 | 56,74 | 58,39 | 56,36 | 58,37 | 1,73% | 322.267,00 |
| 10.10.2024 | 54,50 | 57,51 | 53,62 | 57,38 | 4,19% | 399.630,00 |
| 09.10.2024 | 55,98 | 57,08 | 54,57 | 55,07 | -1,60% | 368.060,00 |
| 08.10.2024 | 57,66 | 58,12 | 55,62 | 55,97 | -2,89% | 422.976,00 |
| 07.10.2024 | 57,44 | 58,48 | 55,80 | 57,63 | -0,31% | 520.374,00 |
| 04.10.2024 | 55,96 | 59,98 | 55,30 | 57,81 | 5,07% | 437.167,00 |
| 03.10.2024 | 55,07 | 55,65 | 53,92 | 55,02 | -0,05% | 387.441,00 |
| 02.10.2024 | 55,63 | 55,72 | 54,18 | 55,05 | -2,50% | 339.977,00 |
| 01.10.2024 | 54,99 | 56,46 | 54,20 | 56,46 | 2,54% | 541.036,00 |
| 30.09.2024 | 52,61 | 55,28 | 52,43 | 55,06 | 4,08% | 540.169,00 |
| 27.09.2024 | 50,40 | 53,08 | 50,15 | 52,90 | 6,31% | 563.461,00 |
| 26.09.2024 | 48,12 | 51,11 | 48,12 | 49,76 | 5,78% | 281.681,00 |
| 25.09.2024 | 48,57 | 48,89 | 46,90 | 47,04 | -3,07% | 286.622,00 |
| 24.09.2024 | 46,27 | 48,85 | 46,27 | 48,53 | 5,16% | 272.802,00 |
| 23.09.2024 | 45,99 | 47,01 | 45,16 | 46,15 | 0,74% | 369.048,00 |
| 20.09.2024 | 44,16 | 46,44 | 42,69 | 45,81 | 6,39% | 751.759,00 |
| 19.09.2024 | 44,57 | 44,96 | 42,45 | 43,06 | 0,51% | 330.632,00 |
| 18.09.2024 | 41,93 | 44,82 | 41,93 | 42,84 | 1,35% | 369.339,00 |
| 17.09.2024 | 42,03 | 43,94 | 41,28 | 42,27 | 2,92% | 294.264,00 |
| 16.09.2024 | 41,65 | 42,19 | 40,57 | 41,07 | -1,16% | 333.805,00 |
| 13.09.2024 | 42,71 | 43,60 | 41,24 | 41,55 | -0,76% | 651.124,00 |
| 12.09.2024 | 41,97 | 42,88 | 40,22 | 41,87 | 1,45% | 352.640,00 |
| 11.09.2024 | 40,02 | 41,40 | 39,31 | 41,27 | 3,12% | 395.851,00 |
| 10.09.2024 | 41,73 | 41,73 | 39,10 | 40,02 | -3,77% | 355.633,00 |
| 09.09.2024 | 40,70 | 41,75 | 40,25 | 41,59 | 2,34% | 292.273,00 |
| 06.09.2024 | 40,74 | 41,59 | 40,53 | 40,64 | -0,66% | 244.988,00 |
| 05.09.2024 | 41,22 | 42,92 | 40,84 | 40,91 | 0,39% | 218.351,00 |
| 04.09.2024 | 40,81 | 42,16 | 40,18 | 40,75 | -0,75% | 296.905,00 |
| 03.09.2024 | 41,07 | 41,94 | 40,73 | 41,06 | -2,42% | 294.180,00 |
| 30.08.2024 | 43,04 | 43,70 | 41,92 | 42,08 | -0,89% | 215.494,00 |
| 29.08.2024 | 42,20 | 43,51 | 41,66 | 42,46 | 1,77% | 196.951,00 |
| 28.08.2024 | 42,64 | 42,86 | 40,88 | 41,72 | -3,16% | 257.491,00 |
| 27.08.2024 | 42,55 | 43,33 | 41,75 | 43,08 | 1,04% | 268.868,00 |
| 26.08.2024 | 45,00 | 45,18 | 42,36 | 42,64 | -4,79% | 318.358,00 |
| 23.08.2024 | 41,50 | 44,93 | 41,20 | 44,78 | 9,38% | 351.465,00 |
| 22.08.2024 | 41,43 | 41,75 | 40,75 | 40,94 | -0,44% | 235.461,00 |
| 21.08.2024 | 41,04 | 41,35 | 40,24 | 41,12 | 2,29% | 292.260,00 |
| 20.08.2024 | 39,81 | 40,82 | 39,71 | 40,20 | 0,73% | 307.587,00 |
| 19.08.2024 | 39,17 | 40,48 | 39,16 | 39,91 | 2,07% | 299.096,00 |
| 16.08.2024 | 40,15 | 41,13 | 38,89 | 39,10 | -3,53% | 322.241,00 |
| 15.08.2024 | 37,75 | 41,06 | 37,50 | 40,53 | 11,47% | 532.275,00 |
| 14.08.2024 | 37,60 | 37,75 | 36,31 | 36,36 | -2,26% | 276.056,00 |
| 13.08.2024 | 36,80 | 38,00 | 36,71 | 37,20 | 1,72% | 279.273,00 |
| 12.08.2024 | 38,62 | 38,71 | 36,09 | 36,57 | -5,33% | 470.241,00 |
| 09.08.2024 | 40,89 | 40,89 | 38,49 | 38,63 | -5,55% | 407.990,00 |
| 08.08.2024 | 39,56 | 41,09 | 39,56 | 40,90 | 4,63% | 394.089,00 |
| 07.08.2024 | 42,76 | 43,00 | 39,07 | 39,09 | -7,57% | 458.558,00 |
| 06.08.2024 | 42,17 | 42,89 | 41,45 | 42,29 | 0,50% | 365.059,00 |
| 05.08.2024 | 40,58 | 43,36 | 38,79 | 42,08 | -3,62% | 632.773,00 |
| 02.08.2024 | 48,00 | 48,46 | 43,51 | 43,66 | -12,47% | 719.972,00 |
| 01.08.2024 | 56,07 | 56,55 | 48,31 | 49,88 | -11,04% | 928.165,00 |
| 31.07.2024 | 54,90 | 58,55 | 54,42 | 56,07 | 2,13% | 693.082,00 |
| 30.07.2024 | 52,08 | 55,24 | 51,87 | 54,90 | 6,44% | 495.131,00 |
| 29.07.2024 | 52,91 | 52,91 | 51,12 | 51,58 | -2,51% | 195.045,00 |
| 26.07.2024 | 51,57 | 53,14 | 50,35 | 52,91 | 3,81% | 311.290,00 |
| 25.07.2024 | 47,87 | 52,72 | 47,32 | 50,97 | 6,03% | 450.064,00 |
| 24.07.2024 | 49,10 | 50,14 | 47,91 | 48,07 | -2,44% | 241.884,00 |
| 23.07.2024 | 47,80 | 49,49 | 47,66 | 49,27 | 2,26% | 271.216,00 |
| 22.07.2024 | 47,23 | 48,22 | 46,05 | 48,18 | 1,67% | 600.060,00 |
| 19.07.2024 | 49,22 | 49,22 | 46,25 | 47,39 | -4,03% | 733.181,00 |
| 18.07.2024 | 51,73 | 52,65 | 46,30 | 49,38 | -5,06% | 1.270.317,00 |
| 17.07.2024 | 51,49 | 53,13 | 51,26 | 52,01 | -1,27% | 257.911,00 |
| 16.07.2024 | 50,98 | 52,75 | 50,48 | 52,68 | 4,21% | 370.559,00 |
| 15.07.2024 | 49,79 | 51,85 | 49,25 | 50,55 | 1,69% | 360.655,00 |
| 12.07.2024 | 49,56 | 50,45 | 48,65 | 49,71 | 1,22% | 296.542,00 |
| 11.07.2024 | 47,21 | 50,14 | 45,71 | 49,11 | 3,80% | 588.110,00 |
| 10.07.2024 | 45,41 | 47,80 | 44,76 | 47,31 | 4,95% | 482.138,00 |
| 09.07.2024 | 45,29 | 46,55 | 44,63 | 45,08 | -1,05% | 1.009.425,00 |
| 08.07.2024 | 44,67 | 47,13 | 43,91 | 45,56 | 0,55% | 772.532,00 |
| 05.07.2024 | 49,56 | 49,56 | 45,25 | 45,31 | -8,85% | 723.348,00 |
| 03.07.2024 | 50,46 | 50,68 | 49,55 | 49,71 | -0,30% | 213.487,00 |
| 02.07.2024 | 49,57 | 49,89 | 48,82 | 49,86 | 0,81% | 405.686,00 |
| 01.07.2024 | 49,88 | 50,39 | 47,87 | 49,46 | -1,53% | 473.338,00 |
| 28.06.2024 | 50,49 | 50,97 | 49,60 | 50,23 | -0,16% | 631.092,00 |