92,210$
1,63%
Echtzeit-Aktienkurs Allegiant Travel Co.
Bid:
Ask:
Aktienkurse zur Allegiant Travel Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 90,73 | 93,49 | 89,87 | 92,21 | 1,63% | 17.528,00 |
| 28.05.2026 | 88,43 | 92,64 | 88,38 | 90,73 | -0,23% | 433.383,00 |
| 27.05.2026 | 89,11 | 92,71 | 89,11 | 90,94 | 4,28% | 597.817,00 |
| 26.05.2026 | 82,75 | 88,22 | 82,75 | 87,21 | 8,59% | 648.492,00 |
| 22.05.2026 | 81,78 | 83,44 | 80,04 | 80,31 | -1,36% | 408.841,00 |
| 21.05.2026 | 75,39 | 81,58 | 73,67 | 81,42 | 5,62% | 715.104,00 |
| 20.05.2026 | 70,20 | 78,14 | 69,64 | 77,09 | 10,27% | 759.158,00 |
| 19.05.2026 | 74,02 | 74,02 | 69,71 | 69,91 | -6,39% | 1.077.754,00 |
| 18.05.2026 | 75,13 | 78,42 | 73,50 | 74,68 | -0,29% | 634.556,00 |
| 15.05.2026 | 78,18 | 78,26 | 74,57 | 74,90 | -6,81% | 753.546,00 |
| 14.05.2026 | 76,66 | 81,00 | 76,66 | 80,37 | 6,86% | 1.041.058,00 |
| 13.05.2026 | 76,20 | 77,33 | 75,20 | 75,21 | -2,83% | 753.011,00 |
| 12.05.2026 | 78,92 | 78,92 | 74,34 | 77,40 | -2,41% | 1.055.289,00 |
| 11.05.2026 | 81,40 | 81,40 | 79,31 | 79,31 | -4,48% | 590.325,00 |
| 08.05.2026 | 82,97 | 83,88 | 82,18 | 83,03 | 1,02% | 459.916,00 |
| 07.05.2026 | 81,50 | 85,00 | 80,60 | 82,19 | 2,67% | 751.843,00 |
| 06.05.2026 | 80,36 | 82,62 | 79,00 | 80,05 | 5,68% | 482.970,00 |
| 05.05.2026 | 72,56 | 76,33 | 72,56 | 75,75 | 5,22% | 465.222,00 |
| 04.05.2026 | 74,98 | 75,59 | 70,28 | 71,99 | -4,04% | 508.069,00 |
| 01.05.2026 | 73,83 | 80,82 | 73,83 | 75,02 | -0,66% | 1.040.828,00 |
| 30.04.2026 | 75,51 | 78,19 | 75,02 | 75,52 | 1,33% | 753.859,00 |
| 29.04.2026 | 76,51 | 76,82 | 73,08 | 74,53 | -4,22% | 557.662,00 |
| 28.04.2026 | 79,27 | 79,88 | 76,98 | 77,81 | -1,99% | 345.485,00 |
| 27.04.2026 | 78,94 | 80,72 | 78,24 | 79,39 | 0,42% | 360.226,00 |
| 24.04.2026 | 78,63 | 81,86 | 78,27 | 79,06 | 0,46% | 369.061,00 |
| 23.04.2026 | 81,17 | 82,62 | 77,67 | 78,70 | -2,43% | 605.766,00 |
| 22.04.2026 | 85,73 | 85,83 | 80,12 | 80,66 | -5,74% | 525.452,00 |
| 21.04.2026 | 89,90 | 91,65 | 85,14 | 85,57 | -5,27% | 416.952,00 |
| 20.04.2026 | 91,08 | 92,17 | 88,97 | 90,33 | -1,59% | 417.645,00 |
| 17.04.2026 | 89,79 | 95,72 | 89,20 | 91,79 | 8,94% | 666.290,00 |
| 16.04.2026 | 88,75 | 89,82 | 83,96 | 84,26 | -4,48% | 640.235,00 |
| 15.04.2026 | 89,39 | 90,24 | 87,67 | 88,21 | -1,83% | 317.392,00 |
| 14.04.2026 | 86,95 | 91,86 | 86,95 | 89,85 | 5,49% | 524.423,00 |
| 13.04.2026 | 82,94 | 85,30 | 81,67 | 85,17 | -0,48% | 322.231,00 |
| 10.04.2026 | 87,07 | 88,15 | 84,75 | 85,58 | -1,44% | 183.525,00 |
| 09.04.2026 | 85,43 | 88,12 | 83,98 | 86,83 | 0,35% | 493.546,00 |
| 08.04.2026 | 90,68 | 94,64 | 85,00 | 86,53 | 7,13% | 969.493,00 |
| 07.04.2026 | 79,38 | 81,30 | 78,22 | 80,77 | -0,26% | 426.027,00 |
| 06.04.2026 | 82,04 | 82,80 | 79,50 | 80,98 | -2,24% | 412.645,00 |
| 02.04.2026 | 78,77 | 83,58 | 77,92 | 82,84 | -0,37% | 433.312,00 |
| 01.04.2026 | 82,74 | 86,09 | 81,33 | 83,14 | 2,54% | 434.694,00 |
| 31.03.2026 | 78,74 | 82,36 | 77,15 | 81,08 | 5,95% | 422.582,00 |
| 30.03.2026 | 79,30 | 80,60 | 75,99 | 76,53 | -3,61% | 345.857,00 |
| 27.03.2026 | 82,01 | 83,19 | 78,25 | 79,40 | -5,48% | 360.001,00 |
| 26.03.2026 | 83,15 | 85,38 | 82,76 | 84,00 | -1,05% | 192.859,00 |
| 25.03.2026 | 86,04 | 88,02 | 83,53 | 84,89 | 1,49% | 400.808,00 |
| 24.03.2026 | 81,01 | 84,51 | 80,04 | 83,64 | 1,57% | 272.474,00 |
| 23.03.2026 | 83,40 | 83,84 | 80,33 | 82,35 | 6,88% | 511.444,00 |
| 20.03.2026 | 78,73 | 79,76 | 75,93 | 77,05 | -2,69% | 506.919,00 |
| 19.03.2026 | 75,59 | 79,89 | 74,47 | 79,18 | 2,58% | 296.260,00 |
| 18.03.2026 | 79,37 | 80,52 | 75,98 | 77,19 | -3,51% | 521.996,00 |
| 17.03.2026 | 78,60 | 81,78 | 78,27 | 80,00 | 7,15% | 570.282,00 |
| 16.03.2026 | 77,07 | 77,91 | 74,22 | 74,66 | -0,51% | 619.474,00 |
| 13.03.2026 | 78,92 | 78,92 | 73,86 | 75,04 | -2,62% | 540.233,00 |
| 12.03.2026 | 78,71 | 80,97 | 76,69 | 77,06 | -6,20% | 595.957,00 |
| 11.03.2026 | 81,43 | 83,33 | 80,41 | 82,15 | -1,91% | 395.042,00 |
| 10.03.2026 | 82,35 | 87,16 | 79,97 | 83,75 | 1,54% | 783.103,00 |
| 09.03.2026 | 75,81 | 82,79 | 74,08 | 82,48 | 3,75% | 740.733,00 |
| 06.03.2026 | 80,18 | 82,02 | 78,17 | 79,50 | -5,50% | 423.182,00 |
| 05.03.2026 | 90,01 | 90,07 | 82,22 | 84,13 | -8,64% | 874.099,00 |
| 04.03.2026 | 98,67 | 99,69 | 91,45 | 92,09 | -4,00% | 618.266,00 |
| 03.03.2026 | 93,75 | 97,33 | 90,28 | 95,93 | -1,82% | 611.354,00 |
| 02.03.2026 | 96,98 | 101,10 | 95,31 | 97,71 | -4,35% | 438.241,00 |
| 27.02.2026 | 104,00 | 104,68 | 99,42 | 102,15 | -4,08% | 417.423,00 |
| 26.02.2026 | 104,40 | 108,60 | 103,83 | 106,50 | 3,66% | 378.781,00 |
| 25.02.2026 | 106,04 | 106,04 | 102,12 | 102,74 | -0,92% | 273.731,00 |
| 24.02.2026 | 104,17 | 106,87 | 101,65 | 103,69 | 0,00% | 426.972,00 |
| 23.02.2026 | 105,96 | 107,11 | 102,89 | 103,69 | -3,65% | 453.061,00 |
| 20.02.2026 | 103,78 | 107,97 | 102,16 | 107,62 | 3,30% | 338.247,00 |
| 19.02.2026 | 108,06 | 108,06 | 102,29 | 104,18 | -5,08% | 385.391,00 |
| 18.02.2026 | 112,21 | 115,60 | 108,29 | 109,76 | -3,75% | 440.432,00 |
| 17.02.2026 | 111,27 | 115,24 | 110,54 | 114,04 | 2,46% | 436.091,00 |
| 13.02.2026 | 109,50 | 113,38 | 107,00 | 111,30 | 1,85% | 465.736,00 |
| 12.02.2026 | 111,86 | 113,57 | 104,11 | 109,28 | -0,05% | 695.924,00 |
| 11.02.2026 | 114,54 | 116,71 | 106,32 | 109,33 | -4,38% | 580.777,00 |
| 10.02.2026 | 113,07 | 115,50 | 112,06 | 114,34 | 0,36% | 437.241,00 |
| 09.02.2026 | 114,79 | 118,00 | 113,49 | 113,93 | -0,75% | 777.152,00 |
| 06.02.2026 | 101,63 | 117,26 | 100,86 | 114,79 | 15,46% | 1.619.049,00 |
| 05.02.2026 | 102,28 | 104,10 | 97,30 | 99,42 | -0,44% | 951.957,00 |
| 04.02.2026 | 94,33 | 100,46 | 94,13 | 99,86 | 7,63% | 1.268.140,00 |
| 03.02.2026 | 92,72 | 96,21 | 91,74 | 92,78 | 1,89% | 602.313,00 |
| 02.02.2026 | 88,70 | 93,24 | 88,70 | 91,06 | 2,74% | 499.395,00 |
| 30.01.2026 | 89,89 | 91,25 | 87,17 | 88,63 | -3,07% | 491.926,00 |
| 29.01.2026 | 88,14 | 91,45 | 86,99 | 91,44 | 5,41% | 704.789,00 |
| 28.01.2026 | 87,29 | 88,63 | 85,99 | 86,75 | 1,64% | 338.571,00 |
| 27.01.2026 | 86,55 | 87,09 | 84,91 | 85,35 | -0,91% | 499.449,00 |
| 26.01.2026 | 87,83 | 88,98 | 85,76 | 86,13 | -2,70% | 394.837,00 |
| 23.01.2026 | 88,90 | 89,89 | 87,78 | 88,52 | -2,00% | 402.070,00 |
| 22.01.2026 | 91,70 | 93,62 | 89,79 | 90,33 | -0,31% | 395.418,00 |
| 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% | 553.250,00 |
| 16.01.2026 | 88,58 | 90,44 | 86,56 | 89,95 | 1,22% | 345.677,00 |
| 15.01.2026 | 86,82 | 90,13 | 86,03 | 88,87 | 2,75% | 469.556,00 |
| 14.01.2026 | 86,00 | 87,16 | 84,01 | 86,49 | 0,49% | 844.191,00 |
| 13.01.2026 | 86,70 | 89,75 | 85,01 | 86,07 | -3,30% | 823.702,00 |
| 12.01.2026 | 90,65 | 92,00 | 86,41 | 89,01 | -6,28% | 1.911.933,00 |
| 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% | 318.956,00 |
| 07.01.2026 | 93,75 | 95,19 | 91,40 | 92,95 | -0,27% | 251.695,00 |
| 06.01.2026 | 93,26 | 94,48 | 91,02 | 93,20 | 1,32% | 363.666,00 |