48,170$
-6,72%
Echtzeit-Aktienkurs Allegiant Travel Co.
Bid:
Ask:
Aktienkurse zur Allegiant Travel Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 50,00 | 50,19 | 47,80 | 48,12 | -6,92% | 599.761,00 |
| 31.07.2025 | 50,58 | 52,96 | 50,12 | 51,70 | 2,03% | 379.831,00 |
| 30.07.2025 | 50,92 | 52,13 | 50,17 | 50,67 | -0,26% | 349.991,00 |
| 29.07.2025 | 51,29 | 52,46 | 50,49 | 50,80 | -0,96% | 335.727,00 |
| 28.07.2025 | 51,01 | 51,66 | 50,14 | 51,29 | 1,30% | 455.588,00 |
| 25.07.2025 | 50,33 | 50,70 | 49,38 | 50,63 | 0,56% | 405.136,00 |
| 24.07.2025 | 52,54 | 53,77 | 50,16 | 50,35 | -6,97% | 553.707,00 |
| 23.07.2025 | 53,13 | 54,39 | 52,77 | 54,12 | 3,13% | 294.565,00 |
| 22.07.2025 | 51,41 | 52,73 | 51,13 | 52,48 | 2,00% | 322.214,00 |
| 21.07.2025 | 52,31 | 52,53 | 51,05 | 51,45 | -0,46% | 313.133,00 |
| 18.07.2025 | 52,47 | 53,21 | 50,61 | 51,69 | -1,17% | 300.421,00 |
| 17.07.2025 | 53,20 | 55,02 | 51,77 | 52,30 | -0,40% | 413.435,00 |
| 16.07.2025 | 53,32 | 53,68 | 50,57 | 52,51 | 0,10% | 386.348,00 |
| 15.07.2025 | 54,20 | 54,95 | 52,40 | 52,46 | -3,23% | 338.674,00 |
| 14.07.2025 | 54,51 | 54,76 | 53,50 | 54,21 | -0,57% | 386.726,00 |
| 11.07.2025 | 57,36 | 57,87 | 54,40 | 54,52 | -6,95% | 526.708,00 |
| 10.07.2025 | 56,01 | 60,00 | 54,54 | 58,59 | 11,01% | 730.902,00 |
| 09.07.2025 | 55,12 | 56,52 | 52,70 | 52,78 | -3,21% | 405.167,00 |
| 08.07.2025 | 55,69 | 57,36 | 54,36 | 54,53 | -1,59% | 410.780,00 |
| 07.07.2025 | 58,66 | 60,17 | 55,32 | 55,41 | -8,09% | 685.790,00 |
| 03.07.2025 | 59,40 | 61,55 | 59,40 | 60,29 | 2,07% | 325.094,00 |
| 02.07.2025 | 58,21 | 59,51 | 57,51 | 59,07 | 1,20% | 236.951,00 |
| 01.07.2025 | 56,14 | 59,93 | 54,90 | 58,37 | 6,22% | 866.237,00 |
| 30.06.2025 | 56,22 | 56,22 | 54,46 | 54,95 | -1,36% | 317.945,00 |
| 27.06.2025 | 56,27 | 56,70 | 54,77 | 55,71 | 1,94% | 550.501,00 |
| 26.06.2025 | 54,37 | 55,76 | 54,07 | 54,65 | 0,68% | 195.759,00 |
| 25.06.2025 | 53,70 | 56,22 | 53,70 | 54,28 | 0,48% | 365.306,00 |
| 24.06.2025 | 53,17 | 54,65 | 52,61 | 54,02 | 4,75% | 296.021,00 |
| 23.06.2025 | 49,48 | 51,77 | 48,36 | 51,57 | 2,69% | 307.893,00 |
| 20.06.2025 | 51,66 | 52,04 | 49,95 | 50,22 | -1,74% | 356.997,00 |
| 18.06.2025 | 52,03 | 52,75 | 51,09 | 51,11 | -2,22% | 301.818,00 |
| 17.06.2025 | 53,63 | 54,50 | 51,86 | 52,27 | -3,62% | 448.905,00 |
| 16.06.2025 | 52,38 | 54,27 | 51,75 | 54,24 | 6,24% | 381.574,00 |
| 13.06.2025 | 51,10 | 52,50 | 50,01 | 51,05 | -4,92% | 653.540,00 |
| 12.06.2025 | 53,47 | 54,26 | 52,41 | 53,69 | -1,65% | 344.187,00 |
| 11.06.2025 | 58,49 | 58,49 | 54,27 | 54,59 | -5,96% | 292.793,00 |
| 10.06.2025 | 57,48 | 58,44 | 56,70 | 58,05 | 1,54% | 251.488,00 |
| 09.06.2025 | 59,10 | 59,81 | 56,18 | 57,17 | -1,85% | 414.748,00 |
| 06.06.2025 | 56,26 | 58,35 | 55,69 | 58,25 | 6,08% | 312.630,00 |
| 05.06.2025 | 55,98 | 57,05 | 54,44 | 54,91 | -2,61% | 232.264,00 |
| 04.06.2025 | 57,61 | 58,23 | 56,38 | 56,38 | -1,88% | 288.226,00 |
| 03.06.2025 | 55,50 | 58,00 | 54,74 | 57,46 | 4,19% | 477.537,00 |
| 02.06.2025 | 55,61 | 56,05 | 53,99 | 55,15 | -0,77% | 390.049,00 |
| 30.05.2025 | 55,22 | 56,56 | 54,87 | 55,58 | -0,20% | 445.561,00 |
| 29.05.2025 | 57,50 | 57,97 | 55,40 | 55,69 | -1,44% | 400.821,00 |
| 28.05.2025 | 56,75 | 57,14 | 55,71 | 56,51 | 1,10% | 411.985,00 |
| 27.05.2025 | 53,38 | 55,90 | 53,04 | 55,89 | 6,78% | 351.354,00 |
| 23.05.2025 | 51,35 | 52,56 | 51,00 | 52,34 | -1,23% | 247.157,00 |
| 22.05.2025 | 51,08 | 53,23 | 51,08 | 52,99 | 2,97% | 530.557,00 |
| 21.05.2025 | 54,24 | 54,48 | 51,42 | 51,46 | -7,13% | 482.565,00 |
| 20.05.2025 | 55,07 | 55,51 | 54,41 | 55,41 | 0,54% | 327.044,00 |
| 19.05.2025 | 55,50 | 55,82 | 54,34 | 55,11 | -1,82% | 361.487,00 |
| 16.05.2025 | 55,26 | 56,81 | 54,76 | 56,13 | 1,57% | 357.670,00 |
| 15.05.2025 | 56,84 | 57,08 | 53,79 | 55,26 | -1,90% | 577.378,00 |
| 14.05.2025 | 58,19 | 58,51 | 55,44 | 56,33 | -3,45% | 503.632,00 |
| 13.05.2025 | 60,19 | 60,85 | 58,15 | 58,34 | -1,70% | 518.543,00 |
| 12.05.2025 | 59,02 | 60,89 | 57,57 | 59,35 | 9,00% | 585.557,00 |
| 09.05.2025 | 54,79 | 55,12 | 53,57 | 54,45 | -0,27% | 324.533,00 |
| 08.05.2025 | 51,30 | 55,86 | 51,30 | 54,60 | 6,60% | 813.586,00 |
| 07.05.2025 | 53,63 | 54,50 | 49,83 | 51,22 | 3,66% | 745.351,00 |
| 06.05.2025 | 49,39 | 50,97 | 48,54 | 49,41 | -2,02% | 583.455,00 |
| 05.05.2025 | 49,76 | 52,92 | 49,25 | 50,43 | -1,02% | 585.648,00 |
| 02.05.2025 | 48,81 | 52,14 | 48,43 | 50,95 | 6,77% | 476.570,00 |
| 01.05.2025 | 47,03 | 48,96 | 47,03 | 47,72 | 1,53% | 535.485,00 |
| 30.04.2025 | 44,91 | 47,08 | 43,39 | 47,00 | 0,90% | 552.969,00 |
| 29.04.2025 | 45,70 | 46,84 | 44,76 | 46,58 | 1,61% | 439.292,00 |
| 28.04.2025 | 46,44 | 47,81 | 45,41 | 45,84 | -0,61% | 283.373,00 |
| 25.04.2025 | 46,44 | 47,03 | 45,00 | 46,12 | -1,81% | 297.957,00 |
| 24.04.2025 | 44,37 | 47,16 | 44,01 | 46,97 | 2,98% | 265.295,00 |
| 23.04.2025 | 44,82 | 48,54 | 44,63 | 45,61 | 9,32% | 774.611,00 |
| 22.04.2025 | 41,70 | 41,91 | 39,80 | 41,72 | 2,00% | 643.876,00 |
| 21.04.2025 | 43,23 | 43,39 | 40,50 | 40,90 | -7,38% | 561.891,00 |
| 17.04.2025 | 43,38 | 44,40 | 42,20 | 44,16 | 1,80% | 371.944,00 |
| 16.04.2025 | 45,45 | 45,80 | 42,28 | 43,38 | -3,81% | 383.928,00 |
| 15.04.2025 | 44,50 | 46,33 | 44,50 | 45,10 | 0,38% | 318.577,00 |
| 14.04.2025 | 47,47 | 47,47 | 44,56 | 44,93 | -3,40% | 408.796,00 |
| 11.04.2025 | 45,94 | 46,88 | 44,60 | 46,51 | 0,26% | 314.206,00 |
| 10.04.2025 | 49,00 | 49,00 | 45,00 | 46,39 | -7,68% | 647.496,00 |
| 09.04.2025 | 42,40 | 51,94 | 42,23 | 50,25 | 18,71% | 804.151,00 |
| 08.04.2025 | 47,60 | 48,10 | 41,64 | 42,33 | -7,82% | 670.082,00 |
| 07.04.2025 | 41,41 | 48,65 | 41,03 | 45,92 | -1,35% | 698.583,00 |
| 04.04.2025 | 47,00 | 47,37 | 43,32 | 46,55 | -4,43% | 701.001,00 |
| 03.04.2025 | 50,87 | 51,71 | 47,75 | 48,71 | -12,16% | 623.453,00 |
| 02.04.2025 | 51,69 | 56,00 | 51,69 | 55,45 | 9,05% | 408.411,00 |
| 01.04.2025 | 50,98 | 51,83 | 49,64 | 50,85 | -1,63% | 435.717,00 |
| 31.03.2025 | 51,76 | 52,12 | 49,62 | 51,69 | -2,87% | 424.521,00 |
| 28.03.2025 | 54,56 | 54,96 | 52,39 | 53,22 | -3,06% | 266.505,00 |
| 27.03.2025 | 55,63 | 55,73 | 53,63 | 54,90 | -1,82% | 342.817,00 |
| 26.03.2025 | 55,14 | 56,24 | 54,71 | 55,92 | 1,41% | 275.016,00 |
| 25.03.2025 | 56,55 | 56,89 | 54,73 | 55,14 | -1,94% | 352.784,00 |
| 24.03.2025 | 56,32 | 57,08 | 55,27 | 56,23 | 2,31% | 395.120,00 |
| 21.03.2025 | 52,42 | 55,00 | 51,55 | 54,96 | 3,64% | 601.877,00 |
| 20.03.2025 | 54,07 | 54,91 | 52,77 | 53,03 | -5,25% | 518.756,00 |
| 19.03.2025 | 52,40 | 56,71 | 52,12 | 55,97 | 6,77% | 546.247,00 |
| 18.03.2025 | 53,14 | 54,04 | 52,02 | 52,42 | -3,30% | 459.762,00 |
| 17.03.2025 | 54,10 | 54,75 | 51,58 | 54,21 | -0,04% | 692.232,00 |
| 14.03.2025 | 54,42 | 54,90 | 52,73 | 54,23 | 1,38% | 1.135.972,00 |
| 13.03.2025 | 54,44 | 55,33 | 52,22 | 53,49 | -2,37% | 389.257,00 |
| 12.03.2025 | 57,20 | 57,20 | 53,44 | 54,79 | -2,98% | 447.994,00 |
| 11.03.2025 | 55,81 | 58,42 | 55,34 | 56,47 | 1,36% | 618.817,00 |