Echtzeit-Aktienkurs Allegiant Travel Co.
Bid:
Ask:
Aktienkurse zur Allegiant Travel Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 247,54 | 257,04 | 247,54 | 252,95 | 1,65% | - |
| 25.02.2021 | 250,55 | 254,79 | 244,32 | 248,84 | -3,31% | - |
| 24.02.2021 | 254,40 | 259,73 | 251,55 | 257,35 | 5,02% | - |
| 23.02.2021 | 244,74 | 250,12 | 240,97 | 245,04 | -0,89% | - |
| 22.02.2021 | 252,91 | 257,08 | 245,88 | 247,23 | 1,54% | - |
| 19.02.2021 | 233,88 | 244,29 | 233,52 | 243,49 | 6,17% | - |
| 18.02.2021 | 221,80 | 230,46 | 220,35 | 229,35 | 2,67% | - |
| 17.02.2021 | 216,33 | 224,27 | 214,55 | 223,38 | 3,73% | - |
| 16.02.2021 | 213,02 | 215,89 | 210,73 | 215,35 | 0,15% | - |
| 12.02.2021 | 213,95 | 218,12 | 212,84 | 215,02 | -0,27% | - |
| 11.02.2021 | 211,82 | 216,28 | 209,77 | 215,62 | -0,32% | - |
| 10.02.2021 | 211,63 | 217,02 | 208,50 | 216,30 | 2,05% | - |
| 09.02.2021 | 215,09 | 219,31 | 210,46 | 211,97 | -0,30% | - |
| 08.02.2021 | 211,60 | 214,79 | 209,74 | 212,60 | -0,49% | - |
| 05.02.2021 | 214,86 | 221,38 | 209,43 | 213,64 | -2,62% | - |
| 04.02.2021 | 219,30 | 219,38 | 218,52 | 219,38 | 13,76% | - |
| 03.02.2021 | 192,64 | 192,98 | 192,46 | 192,85 | 2,63% | - |
| 02.02.2021 | 183,82 | 189,77 | 183,62 | 187,91 | 2,49% | - |
| 01.02.2021 | 183,86 | 183,89 | 183,34 | 183,34 | 0,30% | - |
| 29.01.2021 | 183,97 | 186,33 | 177,91 | 182,79 | -2,52% | - |
| 28.01.2021 | 187,50 | 189,94 | 184,59 | 187,51 | 4,91% | - |
| 27.01.2021 | 184,09 | 185,41 | 175,82 | 178,73 | -4,83% | - |
| 26.01.2021 | 190,43 | 192,43 | 187,25 | 187,80 | -0,41% | - |
| 25.01.2021 | 189,14 | 189,24 | 188,58 | 188,58 | -1,52% | - |
| 22.01.2021 | 187,39 | 192,13 | 184,71 | 191,50 | 0,80% | - |
| 21.01.2021 | 189,98 | 189,98 | 189,98 | 189,98 | -1,05% | - |
| 20.01.2021 | 188,55 | 192,00 | 186,77 | 192,00 | 3,50% | - |
| 19.01.2021 | 184,51 | 185,96 | 181,68 | 185,50 | -0,30% | - |
| 15.01.2021 | 188,63 | 191,63 | 185,15 | 186,05 | -4,72% | - |
| 14.01.2021 | 197,07 | 197,13 | 191,69 | 195,27 | 4,16% | - |
| 13.01.2021 | 183,61 | 188,17 | 182,14 | 187,47 | -0,17% | - |
| 12.01.2021 | 188,73 | 188,73 | 187,78 | 187,78 | 0,95% | - |
| 11.01.2021 | 186,68 | 187,66 | 184,21 | 186,01 | -0,35% | - |
| 08.01.2021 | 185,94 | 187,72 | 182,92 | 186,66 | -2,36% | - |
| 07.01.2021 | 190,61 | 192,55 | 188,58 | 191,18 | 1,05% | - |
| 06.01.2021 | 184,74 | 190,51 | 182,54 | 189,19 | 5,60% | - |
| 05.01.2021 | 176,34 | 181,88 | 176,34 | 179,16 | 2,60% | - |
| 04.01.2021 | 181,84 | 182,39 | 173,77 | 174,61 | -7,74% | - |
| 31.12.2020 | 185,70 | 190,78 | 184,97 | 189,27 | 2,01% | - |
| 30.12.2020 | 183,88 | 187,05 | 181,05 | 185,54 | 2,36% | - |
| 29.12.2020 | 178,52 | 182,35 | 177,22 | 181,27 | -2,67% | - |
| 28.12.2020 | 182,76 | 191,56 | 180,07 | 186,23 | 2,99% | - |
| 24.12.2020 | 179,61 | 182,41 | 174,93 | 180,82 | 0,81% | - |
| 23.12.2020 | 178,75 | 183,10 | 178,59 | 179,37 | 2,30% | - |
| 22.12.2020 | 176,65 | 177,80 | 174,12 | 175,34 | 0,43% | - |
| 21.12.2020 | 172,44 | 174,63 | 171,83 | 174,59 | -0,23% | - |
| 18.12.2020 | 175,77 | 178,95 | 173,62 | 174,98 | -0,35% | - |
| 17.12.2020 | 175,45 | 176,29 | 172,60 | 175,60 | 0,59% | - |
| 16.12.2020 | 174,01 | 178,76 | 171,86 | 174,58 | 3,96% | - |
| 15.12.2020 | 172,44 | 175,24 | 154,05 | 167,93 | -2,72% | - |
| 14.12.2020 | 176,23 | 177,16 | 172,01 | 172,62 | 1,39% | - |
| 11.12.2020 | 173,75 | 192,83 | 167,72 | 170,26 | -3,90% | - |
| 10.12.2020 | 180,54 | 181,09 | 174,46 | 177,16 | -0,61% | - |
| 09.12.2020 | 182,87 | 184,16 | 176,50 | 178,26 | -0,43% | - |
| 08.12.2020 | 183,04 | 183,04 | 178,98 | 179,03 | -0,07% | - |
| 07.12.2020 | 179,15 | 179,16 | 179,15 | 179,16 | -0,60% | - |
| 04.12.2020 | 180,68 | 180,68 | 180,25 | 180,25 | -1,79% | - |
| 03.12.2020 | 180,47 | 220,58 | 176,75 | 183,52 | 6,26% | - |
| 02.12.2020 | 174,39 | 177,93 | 172,71 | 172,71 | 1,44% | - |
| 01.12.2020 | 171,25 | 172,36 | 154,16 | 170,26 | 0,06% | - |
| 30.11.2020 | 169,57 | 173,40 | 168,77 | 170,16 | -3,08% | - |
| 27.11.2020 | 173,52 | 178,30 | 172,21 | 175,56 | 2,18% | - |
| 25.11.2020 | 172,63 | 172,80 | 169,21 | 171,82 | -0,11% | - |
| 24.11.2020 | 169,04 | 172,11 | 166,40 | 172,01 | 4,02% | - |
| 23.11.2020 | 158,00 | 165,69 | 157,48 | 165,36 | 6,59% | - |
| 20.11.2020 | 156,55 | 156,85 | 153,13 | 155,13 | 0,22% | - |
| 19.11.2020 | 159,06 | 159,58 | 154,64 | 154,79 | -1,22% | - |
| 18.11.2020 | 160,70 | 162,01 | 156,53 | 156,71 | -2,14% | - |
| 17.11.2020 | 156,20 | 162,11 | 155,59 | 160,14 | -1,29% | - |
| 16.11.2020 | 160,85 | 165,73 | 160,23 | 162,23 | 4,90% | - |
| 13.11.2020 | 154,65 | 154,65 | 154,64 | 154,64 | 6,42% | - |
| 12.11.2020 | 149,19 | 151,82 | 141,77 | 145,30 | -1,71% | - |
| 11.11.2020 | 151,54 | 156,02 | 144,63 | 147,83 | -3,88% | - |
| 10.11.2020 | 153,69 | 153,80 | 153,69 | 153,80 | -0,05% | - |
| 09.11.2020 | 165,38 | 169,00 | 149,20 | 153,87 | 11,66% | - |
| 06.11.2020 | 135,61 | 138,42 | 135,46 | 137,80 | -0,95% | - |
| 05.11.2020 | 135,51 | 139,67 | 134,54 | 139,13 | 5,14% | - |
| 04.11.2020 | 130,87 | 137,13 | 129,63 | 132,33 | -0,67% | - |
| 03.11.2020 | 136,17 | 136,17 | 131,02 | 133,23 | 0,63% | - |
| 02.11.2020 | 130,38 | 133,45 | 129,37 | 132,38 | -1,38% | - |
| 30.10.2020 | 135,72 | 136,93 | 130,25 | 134,24 | -2,46% | - |
| 29.10.2020 | 136,28 | 139,75 | 132,54 | 137,62 | 11,04% | - |
| 28.10.2020 | 122,65 | 126,78 | 119,08 | 123,93 | -5,20% | - |
| 27.10.2020 | 130,72 | 130,73 | 130,72 | 130,73 | -3,64% | - |
| 26.10.2020 | 141,11 | 141,11 | 134,01 | 135,67 | -6,65% | - |
| 23.10.2020 | 141,02 | 145,33 | 139,85 | 145,33 | 3,04% | - |
| 22.10.2020 | 137,11 | 141,88 | 136,20 | 141,04 | 8,12% | - |
| 21.10.2020 | 132,95 | 135,92 | 130,45 | 130,45 | -5,28% | - |
| 20.10.2020 | 135,14 | 137,73 | 133,74 | 137,73 | 1,89% | - |
| 19.10.2020 | 131,44 | 135,18 | 130,34 | 135,17 | 1,85% | - |
| 16.10.2020 | 129,42 | 132,84 | 128,82 | 132,72 | 0,74% | - |
| 15.10.2020 | 125,63 | 131,83 | 125,31 | 131,75 | 1,66% | - |
| 14.10.2020 | 127,89 | 130,36 | 126,39 | 129,59 | 1,57% | - |
| 13.10.2020 | 124,37 | 128,71 | 123,83 | 127,59 | -0,34% | - |
| 12.10.2020 | 126,96 | 128,91 | 126,43 | 128,02 | 3,03% | - |
| 09.10.2020 | 119,51 | 124,82 | 118,75 | 124,26 | 1,92% | - |
| 08.10.2020 | 117,19 | 122,41 | 117,19 | 121,92 | 4,81% | - |
| 07.10.2020 | 116,32 | 116,32 | 116,31 | 116,32 | 3,06% | - |
| 06.10.2020 | 119,80 | 119,80 | 112,82 | 112,87 | -2,93% | - |
| 05.10.2020 | 117,72 | 120,20 | 116,27 | 116,27 | -3,16% | - |