Holen Sie sich die Stockscreener-App
76.59
0.08%
0.53
Allegiant Travel-Aktien (ALGT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-09 | $76.67 | $74.52 | $2.15 | 43,615.0 | +0.80% |
| 2026-09-08 | $78.40 | $75.80 | $2.60 | 419,513.0 | -2.69% |
| 2026-09-04 | $78.89 | $75.74 | $3.15 | 367,395.0 | +3.03% |
| 2026-09-03 | $76.40 | $73.75 | $2.65 | 588,560.0 | +1.44% |
| 2026-09-02 | $76.85 | $73.50 | $3.35 | 470,777.0 | +3.27% |
| 2026-09-01 | $75.59 | $72.17 | $3.42 | 529,839.0 | -4.79% |
| 2026-08-31 | $77.75 | $75.60 | $2.15 | 518,543.0 | -3.66% |
| 2026-08-28 | $81.84 | $78.76 | $3.08 | 320,205.0 | -1.71% |
| 2026-08-27 | $82.75 | $80.25 | $2.50 | 332,780.0 | -2.77% |
| 2026-08-26 | $84.12 | $82.23 | $1.89 | 553,520.0 | +0.34% |
| 2026-08-25 | $85.75 | $80.81 | $4.94 | 485,662.0 | +0.85% |
| 2026-08-24 | $85.02 | $80.22 | $4.80 | 843,817.0 | -0.27% |
| 2026-08-21 | $82.00 | $77.95 | $4.05 | 798,842.0 | +7.12% |
| 2026-08-20 | $76.97 | $73.99 | $2.98 | 753,665.0 | -2.13% |
| 2026-08-19 | $82.53 | $77.69 | $4.84 | 631,670.0 | -4.44% |
| 2026-08-18 | $83.61 | $81.57 | $2.04 | 453,195.0 | -3.08% |
| 2026-08-17 | $86.92 | $84.15 | $2.77 | 529,626.0 | -1.69% |
| 2026-08-14 | $87.42 | $84.14 | $3.28 | 348,259.0 | -0.81% |
| 2026-08-13 | $88.27 | $84.53 | $3.74 | 558,702.0 | +2.38% |
| 2026-08-12 | $89.88 | $84.38 | $5.50 | 615,310.0 | -4.41% |
| 2026-08-11 | $91.12 | $88.20 | $2.92 | 580,492.0 | -1.34% |
Allegiant Travel-Aktien (ALGT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Allegiant Travel-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ALGT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Allegiant Travel-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Allegiant Travel-Aktien (ALGT) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $78.89 | $72.17 | $6.72 | 2,419,699.0 | +0.82% |
| 2026-08 | $108.6 | $73.99 | $34.62 | 11,573,537.0 | -22.46% |
| 2026-07 | $123.6 | $90.71 | $32.92 | 10,333,358.0 | -16.60% |
| 2026-06 | $120.4 | $80.00 | $40.42 | 14,098,223.0 | +28.37% |
| 2026-05 | $93.68 | $69.64 | $24.04 | 13,707,942.0 | +21.11% |
| 2026-04 | $95.72 | $73.08 | $22.64 | 10,141,221.0 | -6.66% |
| 2026-03 | $101.1 | $73.86 | $27.24 | 11,011,199.0 | -20.67% |
| 2026-02 | $118.0 | $88.70 | $29.30 | 11,441,803.0 | +15.25% |
| 2026-01 | $96.89 | $84.01 | $12.88 | 10,641,558.0 | +3.94% |
Allegiant Travel-Aktien (ALGT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $93.00 | $73.70 | $19.30 | 6,133,444.0 | +14.33% |
| 2025-11 | $78.27 | $57.11 | $21.16 | 7,009,748.0 | +22.23% |
| 2025-10 | $68.52 | $58.00 | $10.52 | 6,336,727.0 | +2.32% |
| 2025-09 | $67.34 | $59.14 | $8.20 | 7,533,871.0 | -3.02% |
| 2025-08 | $63.89 | $42.56 | $21.33 | 10,401,368.0 | +21.34% |
| 2025-07 | $61.55 | $49.38 | $12.17 | 9,304,439.0 | -6.02% |
| 2025-06 | $59.81 | $48.36 | $11.45 | 7,190,767.0 | -1.13% |
| 2025-05 | $60.89 | $47.03 | $13.86 | 10,200,047.0 | +18.43% |
| 2025-04 | $56.00 | $39.80 | $16.20 | 10,526,857.0 | -9.14% |
| 2025-03 | $74.37 | $49.62 | $24.75 | 10,894,523.0 | -29.73% |
| 2025-02 | $100.9 | $71.86 | $29.02 | 7,966,622.0 | -28.24% |
| 2025-01 | $107.6 | $88.95 | $18.62 | 5,605,478.0 | +8.83% |
Allegiant Travel-Aktien (ALGT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $94.45 | $78.73 | $15.72 | 5,643,180.0 | +12.71% |
| 2024-11 | $86.94 | $61.94 | $25.00 | 8,313,659.0 | +25.89% |
| 2024-10 | $66.70 | $53.62 | $13.08 | 10,329,288.0 | +18.07% |
| 2024-09 | $55.28 | $39.10 | $16.18 | 7,502,224.0 | +30.85% |
| 2024-08 | $56.55 | $36.09 | $20.46 | 8,733,047.0 | -24.95% |
| 2024-07 | $58.55 | $43.91 | $14.64 | 11,214,545.0 | +11.63% |
| 2024-06 | $56.62 | $48.50 | $8.12 | 7,239,796.0 | -5.58% |
| 2024-05 | $60.74 | $46.90 | $13.84 | 9,486,938.0 | -2.49% |
| 2024-04 | $75.21 | $54.29 | $20.92 | 6,846,014.0 | -27.46% |
| 2024-03 | $77.15 | $65.59 | $11.56 | 4,939,916.0 | +3.34% |
| 2024-02 | $83.82 | $72.00 | $11.82 | 5,273,392.0 | -7.17% |
| 2024-01 | $83.66 | $69.70 | $13.96 | 4,850,954.0 | -5.10% |
0.06%
0.11%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):