58,500€
0,86%
Echtzeit-Aktienkurs Allegiant Travel Co.
Bid:
Ask:
Aktienkurse zur Allegiant Travel Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 58,00 | 58,75 | 57,00 | 58,50 | 0,86% | - |
| 18.04.2024 | 57,50 | 59,75 | 57,25 | 58,00 | 0,87% | - |
| 17.04.2024 | 57,00 | 58,75 | 56,75 | 57,50 | 0,88% | - |
| 16.04.2024 | 57,25 | 58,25 | 56,25 | 57,00 | -0,44% | - |
| 15.04.2024 | 57,75 | 59,50 | 56,75 | 57,25 | -0,87% | - |
| 12.04.2024 | 59,00 | 60,50 | 56,75 | 57,75 | -1,70% | - |
| 11.04.2024 | 58,00 | 59,25 | 56,75 | 58,75 | 1,29% | - |
| 10.04.2024 | 61,00 | 61,75 | 57,75 | 58,00 | -4,53% | - |
| 09.04.2024 | 60,50 | 61,25 | 59,75 | 60,75 | 0,41% | - |
| 08.04.2024 | 60,50 | 61,50 | 59,75 | 60,50 | -0,41% | - |
| 05.04.2024 | 60,75 | 62,00 | 59,25 | 60,75 | 0,00% | - |
| 04.04.2024 | 60,75 | 64,25 | 60,25 | 60,75 | -0,41% | - |
| 03.04.2024 | 63,00 | 63,25 | 60,25 | 61,00 | -2,79% | - |
| 02.04.2024 | 69,75 | 69,75 | 62,25 | 62,75 | -10,04% | - |
| 28.03.2024 | 70,75 | 71,25 | 69,75 | 69,75 | -1,06% | - |
| 27.03.2024 | 67,50 | 70,75 | 67,25 | 70,50 | 4,83% | - |
| 26.03.2024 | 67,75 | 68,25 | 67,25 | 67,25 | -0,74% | - |
| 25.03.2024 | 66,75 | 67,75 | 66,25 | 67,75 | 1,12% | - |
| 22.03.2024 | 66,75 | 67,25 | 65,75 | 67,00 | 1,13% | - |
| 21.03.2024 | 64,50 | 67,25 | 64,25 | 66,25 | 2,71% | - |
| 20.03.2024 | 62,50 | 64,75 | 61,00 | 64,50 | 3,20% | - |
| 19.03.2024 | 61,75 | 62,75 | 61,25 | 62,50 | 0,40% | - |
| 18.03.2024 | 61,50 | 64,50 | 60,75 | 62,25 | 1,22% | - |
| 15.03.2024 | 61,50 | 62,75 | 60,75 | 61,50 | 0,00% | - |
| 14.03.2024 | 64,00 | 65,25 | 61,25 | 61,50 | -3,91% | - |
| 13.03.2024 | 64,25 | 66,50 | 63,75 | 64,00 | -0,39% | - |
| 12.03.2024 | 65,00 | 66,00 | 62,75 | 64,25 | -0,77% | - |
| 11.03.2024 | 66,25 | 67,75 | 64,75 | 64,75 | -2,26% | - |
| 08.03.2024 | 66,75 | 67,75 | 65,75 | 66,25 | -0,75% | - |
| 07.03.2024 | 68,75 | 69,00 | 66,25 | 66,75 | -2,91% | - |
| 06.03.2024 | 66,75 | 68,75 | 66,75 | 68,75 | 3,00% | - |
| 05.03.2024 | 67,75 | 68,25 | 66,75 | 66,75 | -1,48% | - |
| 04.03.2024 | 66,75 | 68,00 | 65,25 | 67,75 | 1,88% | - |
| 01.03.2024 | 67,75 | 68,25 | 66,25 | 66,50 | -1,48% | - |
| 29.02.2024 | 68,25 | 69,25 | 67,25 | 67,50 | -1,10% | - |
| 28.02.2024 | 69,25 | 69,75 | 67,75 | 68,25 | -1,44% | - |
| 27.02.2024 | 69,50 | 71,25 | 68,75 | 69,25 | -0,36% | - |
| 26.02.2024 | 70,25 | 70,75 | 69,25 | 69,50 | -1,07% | - |
| 23.02.2024 | 72,75 | 72,75 | 69,75 | 70,25 | -3,44% | - |
| 22.02.2024 | 72,75 | 74,25 | 72,50 | 72,75 | 0,00% | - |
| 21.02.2024 | 75,25 | 75,75 | 72,25 | 72,75 | -3,32% | - |
| 20.02.2024 | 75,25 | 76,25 | 73,75 | 75,25 | 0,00% | - |
| 19.02.2024 | 75,25 | 75,50 | 75,00 | 75,25 | 0,00% | - |
| 16.02.2024 | 76,25 | 76,50 | 74,00 | 75,25 | -1,31% | - |
| 15.02.2024 | 74,75 | 77,75 | 74,25 | 76,25 | 2,01% | - |
| 14.02.2024 | 72,75 | 75,00 | 72,00 | 74,75 | 2,75% | - |
| 13.02.2024 | 73,75 | 73,75 | 71,25 | 72,75 | -1,36% | - |
| 12.02.2024 | 73,75 | 74,25 | 72,25 | 73,75 | 1,37% | - |
| 09.02.2024 | 72,25 | 73,25 | 70,75 | 72,75 | 0,69% | - |
| 08.02.2024 | 71,50 | 72,75 | 69,75 | 72,25 | 2,12% | - |
| 07.02.2024 | 73,00 | 73,75 | 70,25 | 70,75 | -3,41% | - |
| 06.02.2024 | 68,00 | 73,75 | 67,75 | 73,25 | 8,12% | - |
| 05.02.2024 | 73,25 | 74,50 | 67,25 | 67,75 | -7,51% | - |
| 02.02.2024 | 73,75 | 74,25 | 72,25 | 73,25 | -0,68% | - |
| 01.02.2024 | 72,25 | 74,25 | 70,75 | 73,75 | 1,37% | - |
| 31.01.2024 | 73,00 | 75,25 | 71,75 | 72,75 | -0,68% | - |
| 30.01.2024 | 74,25 | 74,75 | 72,25 | 73,25 | -1,35% | - |
| 29.01.2024 | 74,25 | 75,25 | 73,25 | 74,25 | -0,67% | - |
| 26.01.2024 | 75,25 | 76,25 | 74,75 | 74,75 | -0,66% | - |
| 25.01.2024 | 72,25 | 76,75 | 71,75 | 75,25 | 4,15% | - |
| 24.01.2024 | 72,25 | 72,75 | 71,75 | 72,25 | -0,69% | - |
| 23.01.2024 | 69,75 | 73,75 | 69,75 | 72,75 | 3,56% | - |
| 22.01.2024 | 69,00 | 70,75 | 68,50 | 70,25 | 2,18% | - |
| 19.01.2024 | 68,25 | 69,75 | 67,25 | 68,75 | 0,36% | - |
| 18.01.2024 | 66,00 | 68,75 | 65,25 | 68,50 | 3,40% | - |
| 17.01.2024 | 68,25 | 68,25 | 64,25 | 66,25 | -2,93% | - |
| 16.01.2024 | 69,25 | 71,00 | 66,25 | 68,25 | -1,44% | - |
| 15.01.2024 | 69,50 | 69,75 | 69,25 | 69,25 | 0,00% | - |
| 12.01.2024 | 72,25 | 72,50 | 69,25 | 69,25 | -4,15% | - |
| 11.01.2024 | 71,00 | 72,25 | 69,25 | 72,25 | 2,12% | - |
| 10.01.2024 | 72,25 | 72,25 | 70,75 | 70,75 | -1,39% | - |
| 09.01.2024 | 74,25 | 74,50 | 71,25 | 71,75 | -3,37% | - |
| 08.01.2024 | 72,25 | 76,25 | 71,50 | 74,25 | 2,77% | - |
| 05.01.2024 | 71,50 | 73,75 | 70,25 | 72,25 | 1,40% | - |
| 04.01.2024 | 69,75 | 71,75 | 69,75 | 71,25 | 2,15% | - |
| 03.01.2024 | 74,25 | 74,25 | 69,25 | 69,75 | -6,06% | - |
| 02.01.2024 | 76,25 | 76,25 | 72,75 | 74,25 | -2,62% | - |
| 29.12.2023 | 75,75 | 76,25 | 75,75 | 76,25 | 0,33% | - |
| 28.12.2023 | 74,75 | 76,25 | 74,75 | 76,00 | 1,67% | - |
| 27.12.2023 | 76,75 | 76,75 | 74,25 | 74,75 | -2,61% | - |
| 22.12.2023 | 76,75 | 77,75 | 76,25 | 76,75 | 0,00% | - |
| 21.12.2023 | 74,25 | 76,75 | 74,25 | 76,75 | 3,37% | 10,00 |
| 20.12.2023 | 76,00 | 77,25 | 74,25 | 74,25 | -1,98% | - |
| 19.12.2023 | 75,25 | 77,25 | 75,25 | 75,75 | 0,00% | - |
| 18.12.2023 | 75,75 | 76,25 | 73,75 | 75,75 | 0,66% | - |
| 15.12.2023 | 73,75 | 76,25 | 73,25 | 75,25 | 2,03% | - |
| 14.12.2023 | 71,25 | 74,25 | 71,25 | 73,75 | 3,15% | - |
| 13.12.2023 | 69,75 | 71,75 | 67,25 | 71,50 | 2,51% | - |
| 12.12.2023 | 68,75 | 70,25 | 68,25 | 69,75 | 1,45% | - |
| 11.12.2023 | 69,75 | 70,00 | 67,75 | 68,75 | -1,43% | - |
| 08.12.2023 | 70,00 | 70,25 | 68,25 | 69,75 | 0,00% | - |
| 07.12.2023 | 67,25 | 70,75 | 67,00 | 69,75 | 3,72% | - |
| 06.12.2023 | 65,50 | 69,25 | 65,25 | 67,25 | 3,07% | - |
| 05.12.2023 | 68,00 | 68,25 | 64,75 | 65,25 | -4,40% | - |
| 04.12.2023 | 65,75 | 69,75 | 65,25 | 68,25 | 4,20% | - |
| 01.12.2023 | 63,00 | 65,75 | 62,75 | 65,50 | 4,38% | - |
| 30.11.2023 | 62,75 | 64,50 | 62,25 | 62,75 | -0,40% | - |
| 29.11.2023 | 62,00 | 64,75 | 61,75 | 63,00 | 1,61% | - |
| 28.11.2023 | 61,75 | 62,75 | 61,25 | 62,00 | 0,40% | - |
| 27.11.2023 | 63,25 | 63,75 | 61,25 | 61,75 | -2,37% | - |