Allegiant Travel Company ALGT
NASDAQ · Vereinigte Staaten · Transport
$75,60-0,19 (-0,25 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $75,04 | -0,98 % | $75,49 | $76,13 | $74,48 | 152,30K |
| 2026-09-30 | $75,79 | -1,61 % | $77,86 | $77,86 | $74,33 | 491,60K |
| 2026-09-29 | $77,03 | +0,63 % | $77,76 | $77,90 | $75,33 | 464,40K |
| 2026-09-28 | $76,55 | -3,21 % | $77,14 | $78,55 | $75,05 | 416,40K |
| 2026-09-25 | $79,09 | +2,93 % | $78,09 | $79,94 | $76,28 | 459,20K |
| 2026-09-24 | $76,84 | -0,54 % | $76,26 | $77,94 | $74,78 | 511,50K |
| 2026-09-23 | $77,26 | -5,39 % | $80,55 | $80,92 | $76,83 | 485,40K |
| 2026-09-22 | $81,66 | +1,45 % | $83,42 | $85,00 | $81,04 | 401,20K |
| 2026-09-21 | $80,49 | +2,98 % | $79,93 | $81,06 | $78,16 | 422,30K |
| 2026-09-18 | $78,16 | -1,23 % | $78,71 | $79,57 | $77,76 | 812,10K |
| 2026-09-17 | $79,13 | +0,62 % | $80,25 | $82,25 | $79,07 | 424,00K |
| 2026-09-16 | $78,64 | +0,61 % | $79,39 | $81,99 | $76,00 | 650,40K |
| 2026-09-15 | $78,16 | -0,43 % | $78,79 | $78,86 | $76,84 | 497,50K |
| 2026-09-14 | $78,50 | +0,29 % | $76,73 | $79,58 | $76,05 | 636,90K |
| 2026-09-11 | $78,27 | +2,89 % | $77,40 | $78,97 | $76,17 | 606,30K |
| 2026-09-10 | $76,07 | -0,65 % | $74,68 | $77,73 | $74,34 | 536,30K |
| 2026-09-09 | $76,57 | +0,67 % | $74,74 | $77,13 | $74,52 | 379,20K |
| 2026-09-08 | $76,06 | -2,69 % | $77,56 | $78,40 | $75,80 | 419,80K |
| 2026-09-04 | $78,16 | +3,03 % | $75,74 | $78,89 | $75,74 | 367,40K |
| 2026-09-03 | $75,86 | +1,44 % | $75,32 | $76,40 | $73,76 | 588,30K |
| 2026-09-02 | $74,78 | +3,27 % | $73,69 | $76,85 | $73,50 | 470,80K |
| 2026-09-01 | $72,41 | -4,79 % | $74,82 | $75,59 | $72,17 | 529,90K |
| 2026-08-31 | $76,05 | -3,66 % | $77,13 | $77,75 | $75,60 | 518,50K |
| 2026-08-28 | $78,94 | -1,71 % | $80,89 | $81,85 | $78,76 | 320,20K |
| 2026-08-27 | $80,31 | -2,77 % | $81,99 | $82,76 | $80,25 | 332,80K |
| 2026-08-26 | $82,60 | +0,34 % | $83,03 | $84,12 | $82,23 | 553,90K |
| 2026-08-25 | $82,32 | +0,85 % | $85,46 | $85,75 | $80,81 | 485,70K |
| 2026-08-24 | $81,63 | -0,27 % | $84,34 | $85,02 | $80,22 | 843,80K |
| 2026-08-21 | $81,85 | +7,12 % | $78,46 | $82,00 | $77,95 | 803,80K |
| 2026-08-20 | $76,41 | -2,13 % | $76,59 | $76,97 | $73,99 | 753,70K |
| 2026-08-19 | $78,07 | -4,44 % | $81,65 | $82,53 | $77,69 | 631,70K |
| 2026-08-18 | $81,70 | -3,08 % | $82,81 | $83,61 | $81,57 | 453,20K |
| 2026-08-17 | $84,30 | -1,69 % | $84,69 | $86,92 | $84,15 | 529,60K |
| 2026-08-14 | $85,75 | -0,81 % | $85,21 | $87,42 | $84,14 | 348,30K |
| 2026-08-13 | $86,45 | +2,38 % | $86,10 | $88,27 | $84,53 | 558,70K |
| 2026-08-12 | $84,44 | -4,41 % | $89,00 | $89,88 | $84,38 | 615,50K |
| 2026-08-11 | $88,34 | -1,34 % | $89,54 | $91,12 | $88,20 | 582,00K |
| 2026-08-10 | $89,54 | -6,35 % | $93,22 | $93,90 | $89,29 | 543,70K |
| 2026-08-07 | $95,61 | -1,61 % | $96,23 | $98,03 | $94,26 | 538,30K |
| 2026-08-06 | $97,17 | -6,56 % | $101,98 | $103,80 | $97,10 | 471,50K |
| 2026-08-05 | $103,99 | -1,05 % | $96,30 | $108,61 | $95,71 | 757,70K |
| 2026-08-04 | $105,09 | +1,56 % | $106,64 | $108,23 | $104,58 | 444,60K |
| 2026-08-03 | $103,48 | +5,51 % | $102,07 | $105,91 | $101,61 | 494,80K |
| 2026-07-31 | $98,08 | -0,94 % | $99,05 | $100,10 | $97,02 | 366,90K |
| 2026-07-30 | $99,01 | +3,47 % | $98,04 | $99,17 | $96,56 | 392,50K |
| 2026-07-29 | $95,69 | -5,80 % | $97,28 | $100,14 | $95,36 | 520,90K |
| 2026-07-28 | $101,58 | +2,46 % | $100,38 | $103,00 | $97,17 | 562,60K |
| 2026-07-27 | $99,14 | +1,08 % | $100,95 | $103,35 | $98,55 | 492,40K |
| 2026-07-24 | $98,08 | +3,81 % | $95,87 | $101,13 | $94,93 | 355,10K |
| 2026-07-23 | $94,48 | -3,87 % | $94,46 | $95,25 | $90,71 | 577,40K |
| 2026-07-22 | $98,28 | -3,03 % | $99,30 | $100,60 | $97,28 | 359,60K |
| 2026-07-21 | $101,35 | -0,80 % | $101,79 | $103,78 | $100,83 | 373,10K |
| 2026-07-20 | $102,17 | +1,26 % | $102,09 | $102,86 | $99,78 | 340,10K |
| 2026-07-17 | $100,90 | -4,28 % | $102,02 | $104,70 | $100,00 | 394,40K |
| 2026-07-16 | $105,41 | -2,17 % | $104,78 | $109,67 | $103,97 | 454,50K |
| 2026-07-15 | $107,75 | +3,32 % | $104,50 | $108,57 | $104,44 | 443,70K |
| 2026-07-14 | $104,29 | -2,43 % | $108,17 | $108,46 | $104,02 | 457,80K |
| 2026-07-13 | $106,89 | -3,72 % | $110,23 | $111,13 | $106,06 | 521,50K |
| 2026-07-10 | $111,02 | -3,17 % | $113,23 | $113,67 | $109,33 | 365,70K |
| 2026-07-09 | $114,65 | +5,90 % | $110,78 | $115,16 | $109,70 | 376,70K |
| 2026-07-08 | $108,26 | -2,59 % | $110,00 | $110,70 | $103,70 | 635,70K |
| 2026-07-07 | $111,14 | -3,87 % | $119,80 | $119,80 | $110,01 | 544,80K |
| 2026-07-06 | $115,62 | -2,57 % | $120,47 | $122,56 | $114,63 | 508,60K |
| 2026-07-02 | $118,67 | -0,41 % | $120,01 | $123,63 | $115,42 | 615,10K |
| 2026-07-01 | $119,16 | +1,33 % | $119,88 | $123,12 | $118,30 | 707,80K |
| 2026-06-30 | $117,60 | +2,98 % | $115,70 | $120,42 | $115,10 | 904,20K |
| 2026-06-29 | $114,20 | -1,64 % | $115,93 | $117,06 | $111,85 | 886,30K |
| 2026-06-26 | $116,10 | +5,50 % | $111,09 | $117,14 | $110,44 | 2,02M |
| 2026-06-25 | $110,05 | +2,54 % | $108,05 | $114,02 | $107,88 | 928,90K |
| 2026-06-24 | $107,32 | +3,65 % | $105,00 | $107,88 | $104,74 | 694,30K |
| 2026-06-23 | $103,54 | +1,33 % | $98,86 | $104,85 | $98,86 | 400,20K |
| 2026-06-22 | $102,18 | +1,41 % | $100,05 | $104,07 | $98,60 | 487,10K |
| 2026-06-18 | $100,76 | +5,08 % | $98,66 | $102,56 | $98,32 | 754,30K |
| 2026-06-17 | $95,89 | -0,03 % | $98,00 | $101,34 | $95,78 | 564,50K |
| 2026-06-16 | $95,92 | +0,71 % | $96,79 | $99,76 | $95,13 | 386,80K |
| 2026-06-15 | $95,24 | +3,99 % | $98,15 | $101,54 | $94,71 | 742,20K |
| 2026-06-12 | $91,59 | +6,45 % | $88,36 | $93,07 | $86,96 | 661,20K |
| 2026-06-11 | $86,04 | +7,35 % | $80,00 | $86,41 | $80,00 | 871,30K |
| 2026-06-10 | $80,15 | -7,54 % | $85,39 | $85,99 | $80,01 | 382,30K |
| 2026-06-09 | $86,69 | +5,32 % | $85,18 | $88,96 | $81,89 | 666,80K |
| 2026-06-08 | $82,31 | -2,15 % | $84,11 | $85,42 | $82,04 | 458,40K |
| 2026-06-05 | $84,12 | -0,41 % | $83,85 | $85,31 | $82,68 | 610,30K |
| 2026-06-04 | $84,47 | +1,80 % | $84,76 | $86,10 | $83,79 | 461,80K |
| 2026-06-03 | $82,98 | -5,35 % | $86,15 | $86,24 | $82,62 | 554,20K |
| 2026-06-02 | $87,67 | -1,67 % | $90,70 | $90,70 | $87,02 | 486,10K |
| 2026-06-01 | $89,16 | -2,67 % | $88,79 | $89,99 | $85,02 | 629,90K |
| 2026-05-29 | $91,61 | +0,97 % | $90,73 | $93,68 | $89,87 | 528,60K |
| 2026-05-28 | $90,73 | -0,30 % | $88,43 | $92,64 | $88,38 | 447,90K |
| 2026-05-27 | $91,00 | +4,36 % | $89,11 | $92,71 | $89,11 | 620,20K |
| 2026-05-26 | $87,20 | +8,58 % | $82,75 | $88,22 | $82,75 | 651,40K |