59.08
price up icon1.22%   0.71
pre-market  Vorhandelsmarkt:  59.00   -0.08   -0.14%
loading

Allegiant Travel-Aktien (ALGT) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-02 $59.51 $57.51 $2.00 236,951.0 +1.22%
2025-07-01 $59.93 $54.90 $5.03 866,251.0 +6.22%
2025-06-30 $56.22 $54.46 $1.76 318,238.0 -1.36%
2025-06-27 $56.70 $54.77 $1.93 544,485.0 +1.94%
2025-06-26 $55.76 $54.07 $1.69 195,760.0 +0.68%
2025-06-25 $56.22 $53.70 $2.52 365,588.0 +0.48%
2025-06-24 $54.65 $52.61 $2.04 296,152.0 +4.75%
2025-06-23 $51.77 $48.36 $3.41 307,853.0 +2.69%
2025-06-20 $52.04 $49.95 $2.09 350,154.0 -1.74%
2025-06-18 $52.75 $51.09 $1.66 301,816.0 -2.22%
2025-06-17 $54.49 $51.85 $2.64 448,315.0 -3.62%
2025-06-16 $54.27 $51.75 $2.52 384,669.0 +6.24%
2025-06-13 $52.50 $50.01 $2.49 653,357.0 -4.92%
2025-06-12 $54.26 $52.41 $1.85 344,337.0 -1.65%
2025-06-11 $58.49 $54.27 $4.22 292,805.0 -5.96%
2025-06-10 $58.44 $56.70 $1.74 251,705.0 +1.54%
2025-06-09 $59.81 $56.18 $3.63 414,840.0 -1.85%
2025-06-06 $58.35 $55.69 $2.66 312,325.0 +6.08%
2025-06-05 $57.05 $54.44 $2.61 236,480.0 -2.61%
2025-06-04 $58.23 $56.38 $1.85 288,296.0 -1.88%
2025-06-03 $58.00 $54.74 $3.26 491,799.0 +4.19%

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 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07 $59.93 $54.90 $5.03 1,340,153.0 +7.52%
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%

Allegiant Travel-Aktien (ALGT) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $85.91 $68.05 $17.86 5,007,702.0 +20.62%
2023-11 $71.42 $54.87 $16.55 6,752,367.0 +2.81%
2023-10 $79.08 $65.70 $13.38 4,923,034.0 -13.32%
2023-09 $90.01 $73.96 $16.05 5,296,056.0 -13.48%
2023-08 $128.3 $87.39 $40.89 5,275,465.0 -28.18%
2023-07 $130.9 $120.0 $10.93 3,279,913.0 -2.04%
2023-06 $129.0 $96.16 $32.84 4,493,473.0 +29.53%
2023-05 $114.3 $95.66 $18.69 4,308,405.0 -6.18%
2023-04 $104.8 $86.91 $17.93 3,182,032.0 +12.97%
2023-03 $105.5 $78.36 $27.15 4,896,782.0 -10.31%
2023-02 $104.2 $81.78 $22.43 4,548,773.0 +19.20%
2023-01 $86.84 $68.31 $18.53 3,792,898.0 +26.53%
$4.47
price up icon 2.05%
$105.66
price up icon 1.50%
airlines CPA
$111.18
price up icon 1.91%
airlines ALK
$50.88
price up icon 1.33%
airlines AAL
$11.63
price up icon 0.95%
airlines LTM
$41.80
price up icon 2.65%
Kapitalisierung:     |  Volumen (24h):