82,070$
3,34%
Echtzeit-Aktienkurs Allegiant Travel Co.
Bid:
Ask:
Aktienkurse zur Allegiant Travel Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 75,81 | 82,79 | 74,08 | 82,62 | 4,03% | 3.333,00 |
| 06.03.2026 | 80,18 | 82,02 | 78,17 | 79,42 | -5,56% | 3.333,00 |
| 05.03.2026 | 90,01 | 90,07 | 82,22 | 84,10 | -8,68% | 874.097,00 |
| 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 |
| 05.01.2026 | 87,34 | 92,58 | 87,34 | 91,99 | 4,52% | 388.899,00 |