Holen Sie sich die Stockscreener-App
58.25
6.08%
3.34
Handel nachbörslich:
58.20
-0.05
-0.09%
Allegiant Travel-Aktien (ALGT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
| 2025-06-02 | $56.05 | $53.99 | $2.06 | 391,793.0 | -0.77% |
| 2025-05-30 | $56.56 | $54.87 | $1.69 | 441,336.0 | -0.20% |
| 2025-05-29 | $57.97 | $55.40 | $2.57 | 409,787.0 | -1.44% |
| 2025-05-28 | $57.14 | $55.71 | $1.43 | 411,888.0 | +1.10% |
| 2025-05-27 | $55.90 | $53.04 | $2.86 | 351,354.0 | +6.78% |
| 2025-05-23 | $52.56 | $51.00 | $1.56 | 247,157.0 | -1.23% |
| 2025-05-22 | $53.23 | $51.08 | $2.15 | 531,158.0 | +2.97% |
| 2025-05-21 | $54.48 | $51.42 | $3.06 | 484,441.0 | -7.13% |
| 2025-05-20 | $55.51 | $54.41 | $1.10 | 327,044.0 | +0.54% |
| 2025-05-19 | $55.82 | $54.34 | $1.48 | 361,487.0 | -1.82% |
| 2025-05-16 | $56.81 | $54.76 | $2.05 | 356,676.0 | +1.57% |
| 2025-05-15 | $57.08 | $53.79 | $3.29 | 606,264.0 | -1.90% |
| 2025-05-14 | $58.51 | $55.44 | $3.07 | 503,620.0 | -3.45% |
| 2025-05-13 | $60.84 | $58.15 | $2.70 | 518,545.0 | -1.70% |
| 2025-05-12 | $60.89 | $57.57 | $3.32 | 585,602.0 | +9.00% |
| 2025-05-09 | $55.12 | $53.57 | $1.55 | 324,521.0 | -0.27% |
| 2025-05-08 | $55.86 | $51.30 | $4.56 | 813,586.0 | +6.60% |
| 2025-05-07 | $54.50 | $49.83 | $4.67 | 745,141.0 | +3.66% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $58.35 | $53.99 | $4.36 | 2,033,018.0 | +4.80% |
| 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% |
2.40%
1.30%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):