Comparing Back to the side-by-side chart ↗
Allegiant Travel Company (ALGT) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 70.48 | 71.28 | 66.41 | 66.98 | -4.86% | 429,000 |
| 2026-10-15 | 67.02 | 70.99 | 66.63 | 70.40 | +5.23% | 500,000 |
| 2026-10-14 | 70.55 | 71.68 | 65.46 | 66.90 | -7.52% | 672,300 |
| 2026-10-13 | 76.41 | 76.41 | 71.30 | 72.34 | -3.03% | 342,900 |
| 2026-10-12 | 75.05 | 76.79 | 74.52 | 74.60 | -2.39% | 239,400 |
| 2026-10-09 | 75.48 | 76.93 | 74.13 | 76.43 | +0.01% | 307,100 |
| 2026-10-08 | 75.13 | 77.09 | 74.12 | 76.42 | +0.18% | 621,700 |
| 2026-10-07 | 75.60 | 77.16 | 74.83 | 76.28 | -1.62% | 384,300 |
| 2026-10-06 | 77.47 | 79.80 | 76.00 | 77.54 | +3.19% | 446,200 |
| 2026-10-05 | 77.02 | 77.75 | 74.71 | 75.14 | -3.18% | 417,500 |
| 2026-10-02 | 78.55 | 78.70 | 75.83 | 77.61 | +2.85% | 466,700 |
| 2026-10-01 | 75.49 | 77.33 | 74.45 | 75.46 | -0.44% | 519,400 |
| 2026-09-30 | 77.86 | 77.86 | 74.33 | 75.79 | -1.61% | 491,600 |
| 2026-09-29 | 77.76 | 77.90 | 75.33 | 77.03 | +0.63% | 464,400 |
| 2026-09-28 | 77.14 | 78.55 | 75.05 | 76.55 | -3.21% | 416,400 |
| 2026-09-25 | 78.09 | 79.94 | 76.28 | 79.09 | +2.93% | 459,200 |
| 2026-09-24 | 76.26 | 77.94 | 74.78 | 76.84 | -0.54% | 511,500 |
| 2026-09-23 | 80.55 | 80.92 | 76.83 | 77.26 | -5.39% | 485,400 |
| 2026-09-22 | 83.42 | 85.00 | 81.04 | 81.66 | +1.45% | 401,200 |
| 2026-09-21 | 79.93 | 81.06 | 78.16 | 80.49 | +2.98% | 422,300 |
| 2026-09-18 | 78.71 | 79.57 | 77.76 | 78.16 | -1.23% | 812,100 |
| 2026-09-17 | 80.25 | 82.25 | 79.07 | 79.13 | +0.62% | 424,000 |
| 2026-09-16 | 79.39 | 81.99 | 76.00 | 78.64 | +0.61% | 650,400 |
| 2026-09-15 | 78.79 | 78.86 | 76.84 | 78.16 | -0.43% | 497,500 |
| 2026-09-14 | 76.73 | 79.58 | 76.05 | 78.50 | +0.29% | 636,900 |
| 2026-09-11 | 77.40 | 78.97 | 76.17 | 78.27 | +2.89% | 606,300 |
| 2026-09-10 | 74.68 | 77.73 | 74.34 | 76.07 | -0.65% | 536,300 |
| 2026-09-09 | 74.74 | 77.13 | 74.52 | 76.57 | +0.67% | 379,200 |
| 2026-09-08 | 77.56 | 78.40 | 75.80 | 76.06 | -2.69% | 419,800 |
| 2026-09-04 | 75.74 | 78.89 | 75.74 | 78.16 | +3.03% | 367,400 |
| 2026-09-03 | 75.32 | 76.40 | 73.76 | 75.86 | +1.44% | 588,300 |
| 2026-09-02 | 73.69 | 76.85 | 73.50 | 74.78 | +3.27% | 470,800 |
| 2026-09-01 | 74.82 | 75.59 | 72.17 | 72.41 | -4.79% | 529,900 |
| 2026-08-31 | 77.13 | 77.75 | 75.60 | 76.05 | -3.66% | 518,500 |
| 2026-08-28 | 80.89 | 81.85 | 78.76 | 78.94 | -1.71% | 320,200 |
| 2026-08-27 | 81.99 | 82.76 | 80.25 | 80.31 | -2.77% | 332,800 |
| 2026-08-26 | 83.03 | 84.12 | 82.23 | 82.60 | +0.34% | 553,900 |
| 2026-08-25 | 85.46 | 85.75 | 80.81 | 82.32 | +0.85% | 485,666 |
| 2026-08-24 | 84.34 | 85.02 | 80.22 | 81.63 | -0.27% | 843,828 |
| 2026-08-21 | 78.46 | 82.00 | 77.95 | 81.85 | +7.12% | 803,800 |
| 2026-08-20 | 76.59 | 76.97 | 73.99 | 76.41 | -2.13% | 753,700 |
| 2026-08-19 | 81.65 | 82.53 | 77.69 | 78.07 | -4.44% | 631,700 |
| 2026-08-18 | 82.81 | 83.61 | 81.57 | 81.70 | -3.08% | 453,200 |
| 2026-08-17 | 84.69 | 86.92 | 84.15 | 84.30 | -1.69% | 529,600 |
| 2026-08-14 | 85.21 | 87.42 | 84.14 | 85.75 | -0.81% | 348,300 |
| 2026-08-13 | 86.10 | 88.27 | 84.53 | 86.45 | +2.38% | 558,700 |
| 2026-08-12 | 89.00 | 89.88 | 84.38 | 84.44 | -4.41% | 615,500 |
| 2026-08-11 | 89.54 | 91.12 | 88.20 | 88.34 | -1.34% | 582,000 |
| 2026-08-10 | 93.22 | 93.90 | 89.29 | 89.54 | -6.35% | 543,700 |
| 2026-08-07 | 96.23 | 98.03 | 94.26 | 95.61 | -1.61% | 538,300 |
| 2026-08-06 | 101.98 | 103.80 | 97.10 | 97.17 | -6.56% | 471,500 |
| 2026-08-05 | 96.30 | 108.61 | 95.71 | 103.99 | -1.05% | 757,700 |
| 2026-08-04 | 106.64 | 108.23 | 104.58 | 105.09 | +1.56% | 444,600 |
| 2026-08-03 | 102.07 | 105.91 | 101.61 | 103.48 | +5.51% | 494,800 |
| 2026-07-31 | 99.05 | 100.10 | 97.02 | 98.08 | -0.94% | 366,900 |
| 2026-07-30 | 98.04 | 99.17 | 96.56 | 99.01 | +3.47% | 392,500 |
| 2026-07-29 | 97.28 | 100.14 | 95.36 | 95.69 | -5.80% | 520,900 |
| 2026-07-28 | 100.38 | 103.00 | 97.17 | 101.58 | +2.46% | 562,600 |
| 2026-07-27 | 100.95 | 103.35 | 98.55 | 99.14 | +1.08% | 492,400 |
| 2026-07-24 | 95.87 | 101.13 | 94.93 | 98.08 | +3.81% | 355,100 |
| 2026-07-23 | 94.46 | 95.25 | 90.71 | 94.48 | -3.87% | 577,400 |
| 2026-07-22 | 99.30 | 100.60 | 97.28 | 98.28 | -3.03% | 359,600 |
| 2026-07-21 | 101.79 | 103.78 | 100.83 | 101.35 | -0.80% | 373,100 |
| 2026-07-20 | 102.09 | 102.86 | 99.78 | 102.17 | +1.26% | 340,100 |
| 2026-07-17 | 102.02 | 104.70 | 100.00 | 100.90 | -4.28% | 394,400 |
| 2026-07-16 | 104.78 | 109.67 | 103.97 | 105.41 | -2.17% | 454,500 |
| 2026-07-15 | 104.50 | 108.57 | 104.44 | 107.75 | +3.32% | 443,700 |
| 2026-07-14 | 108.17 | 108.46 | 104.02 | 104.29 | -2.43% | 457,800 |
| 2026-07-13 | 110.23 | 111.13 | 106.06 | 106.89 | -3.72% | 521,500 |
| 2026-07-10 | 113.23 | 113.67 | 109.33 | 111.02 | -3.17% | 365,700 |
| 2026-07-09 | 110.78 | 115.16 | 109.70 | 114.65 | +5.90% | 376,700 |
| 2026-07-08 | 110.00 | 110.70 | 103.70 | 108.26 | -2.59% | 635,700 |
| 2026-07-07 | 119.80 | 119.80 | 110.01 | 111.14 | -3.87% | 544,800 |
| 2026-07-06 | 120.47 | 122.56 | 114.63 | 115.62 | -2.57% | 508,600 |
| 2026-07-02 | 120.01 | 123.63 | 115.42 | 118.67 | -0.41% | 615,100 |
| 2026-07-01 | 119.88 | 123.12 | 118.30 | 119.16 | +1.33% | 707,800 |
| 2026-06-30 | 115.70 | 120.42 | 115.10 | 117.60 | +2.98% | 904,200 |
| 2026-06-29 | 115.93 | 117.06 | 111.85 | 114.20 | -1.64% | 886,300 |
| 2026-06-26 | 111.09 | 117.14 | 110.44 | 116.10 | +5.50% | 2,016,900 |
| 2026-06-25 | 108.05 | 114.02 | 107.88 | 110.05 | +2.54% | 928,900 |
| 2026-06-24 | 105.00 | 107.88 | 104.74 | 107.32 | +3.65% | 694,300 |
| 2026-06-23 | 98.86 | 104.85 | 98.86 | 103.54 | +1.33% | 400,200 |
| 2026-06-22 | 100.05 | 104.07 | 98.60 | 102.18 | +1.41% | 487,100 |
| 2026-06-18 | 98.66 | 102.56 | 98.32 | 100.76 | +5.08% | 754,300 |
| 2026-06-17 | 98.00 | 101.34 | 95.78 | 95.89 | -0.03% | 564,500 |
| 2026-06-16 | 96.79 | 99.76 | 95.13 | 95.92 | +0.71% | 386,800 |
| 2026-06-15 | 98.15 | 101.54 | 94.71 | 95.24 | +3.99% | 742,200 |
| 2026-06-12 | 88.36 | 93.07 | 86.96 | 91.59 | +6.45% | 661,200 |
| 2026-06-11 | 80.00 | 86.41 | 80.00 | 86.04 | +7.35% | 871,300 |
| 2026-06-10 | 85.39 | 85.99 | 80.01 | 80.15 | -7.54% | 382,300 |
| 2026-06-09 | 85.18 | 88.96 | 81.89 | 86.69 | +5.32% | 666,800 |
| 2026-06-08 | 84.11 | 85.42 | 82.04 | 82.31 | -2.15% | 458,400 |
| 2026-06-05 | 83.85 | 85.31 | 82.68 | 84.12 | -0.41% | 610,300 |
| 2026-06-04 | 84.76 | 86.10 | 83.79 | 84.47 | +1.80% | 461,800 |
| 2026-06-03 | 86.15 | 86.24 | 82.62 | 82.98 | -5.35% | 554,200 |
| 2026-06-02 | 90.70 | 90.70 | 87.02 | 87.67 | -1.67% | 486,100 |
| 2026-06-01 | 88.79 | 89.99 | 85.02 | 89.16 | -2.67% | 629,900 |
| 2026-05-29 | 90.73 | 93.68 | 89.87 | 91.61 | +0.97% | 528,600 |
| 2026-05-28 | 88.43 | 92.64 | 88.38 | 90.73 | -0.30% | 447,900 |
| 2026-05-27 | 89.11 | 92.71 | 89.11 | 91.00 | +4.36% | 620,200 |
| 2026-05-26 | 82.75 | 88.22 | 82.75 | 87.20 | +8.58% | 651,400 |
| 2026-05-22 | 81.78 | 83.44 | 80.04 | 80.31 | -1.33% | 408,800 |
| 2026-05-21 | 75.39 | 81.58 | 73.67 | 81.39 | +5.58% | 727,700 |
| 2026-05-20 | 70.20 | 78.14 | 69.64 | 77.09 | +10.33% | 767,700 |
| 2026-05-19 | 74.02 | 74.02 | 69.71 | 69.87 | -6.42% | 1,084,900 |
| 2026-05-18 | 75.13 | 78.42 | 73.50 | 74.66 | -0.32% | 651,400 |
| 2026-05-15 | 78.18 | 78.26 | 74.57 | 74.90 | -6.82% | 753,500 |
| 2026-05-14 | 76.66 | 81.00 | 76.66 | 80.38 | +6.87% | 1,041,600 |
| 2026-05-13 | 76.20 | 77.33 | 75.20 | 75.21 | -2.94% | 763,600 |
| 2026-05-12 | 78.75 | 78.92 | 74.34 | 77.49 | -2.38% | 1,073,600 |
| 2026-05-11 | 82.36 | 82.36 | 79.31 | 79.38 | -4.40% | 590,300 |
| 2026-05-08 | 82.18 | 83.88 | 82.18 | 83.03 | +1.03% | 459,900 |
| 2026-05-07 | 81.50 | 85.00 | 80.60 | 82.18 | +2.62% | 751,800 |
| 2026-05-06 | 80.36 | 82.62 | 79.00 | 80.08 | +5.72% | 483,000 |
| 2026-05-05 | 72.56 | 76.33 | 72.56 | 75.75 | +5.25% | 465,600 |
| 2026-05-04 | 74.98 | 75.59 | 70.28 | 71.97 | -4.07% | 508,200 |
| 2026-05-01 | 73.83 | 80.82 | 73.83 | 75.02 | -0.82% | 1,040,700 |
| 2026-04-30 | 75.51 | 78.19 | 75.02 | 75.64 | +1.52% | 762,800 |
| 2026-04-29 | 76.51 | 76.82 | 73.08 | 74.51 | -4.24% | 558,200 |
| 2026-04-28 | 79.27 | 79.88 | 76.98 | 77.81 | -1.99% | 346,700 |
| 2026-04-27 | 78.94 | 80.72 | 78.24 | 79.39 | +0.42% | 360,200 |
| 2026-04-24 | 78.63 | 81.86 | 78.27 | 79.06 | +0.41% | 369,100 |
| 2026-04-23 | 81.17 | 82.62 | 77.67 | 78.74 | -2.37% | 605,800 |
| 2026-04-22 | 85.73 | 85.83 | 80.12 | 80.65 | -5.75% | 525,500 |
| 2026-04-21 | 89.90 | 91.65 | 85.14 | 85.57 | -5.29% | 417,000 |
| 2026-04-20 | 91.08 | 92.17 | 88.97 | 90.35 | -1.57% | 419,200 |
| 2026-04-17 | 89.79 | 95.72 | 89.20 | 91.79 | +8.96% | 666,300 |
| 2026-04-16 | 88.75 | 89.82 | 83.96 | 84.24 | -4.53% | 640,200 |
| 2026-04-15 | 89.39 | 90.24 | 87.67 | 88.24 | -1.79% | 317,400 |
| 2026-04-14 | 87.32 | 91.86 | 86.95 | 89.85 | +5.41% | 525,000 |
| 2026-04-13 | 82.94 | 85.30 | 81.67 | 85.24 | -0.40% | 322,200 |
| 2026-04-10 | 87.07 | 88.15 | 84.75 | 85.58 | -1.50% | 183,500 |
| 2026-04-09 | 85.43 | 88.12 | 83.98 | 86.88 | +0.40% | 493,500 |
| 2026-04-08 | 90.68 | 94.64 | 85.00 | 86.53 | +7.17% | 972,900 |
| 2026-04-07 | 79.38 | 81.30 | 78.22 | 80.74 | -0.30% | 430,300 |
| 2026-04-06 | 82.04 | 82.80 | 79.50 | 80.98 | -2.25% | 430,100 |
| 2026-04-02 | 78.77 | 83.58 | 77.92 | 82.84 | -0.34% | 433,300 |
| 2026-04-01 | 82.74 | 86.09 | 81.33 | 83.12 | +2.57% | 442,100 |
| 2026-03-31 | 78.74 | 82.41 | 77.15 | 81.04 | +5.85% | 423,000 |
| 2026-03-30 | 79.30 | 80.60 | 75.99 | 76.56 | -3.58% | 369,900 |
| 2026-03-27 | 82.00 | 83.19 | 78.25 | 79.40 | -5.40% | 360,000 |
| 2026-03-26 | 83.15 | 85.38 | 82.76 | 83.93 | -1.13% | 192,900 |
| 2026-03-25 | 86.04 | 88.02 | 83.53 | 84.89 | +1.49% | 400,600 |
| 2026-03-24 | 81.01 | 84.51 | 80.04 | 83.64 | +1.58% | 273,900 |
| 2026-03-23 | 83.40 | 83.84 | 80.33 | 82.34 | +6.87% | 511,600 |
| 2026-03-20 | 78.73 | 79.76 | 75.93 | 77.05 | -2.75% | 506,900 |
| 2026-03-19 | 75.59 | 79.89 | 74.47 | 79.23 | +2.64% | 298,200 |
| 2026-03-18 | 79.37 | 80.52 | 75.98 | 77.19 | -3.51% | 522,300 |
| 2026-03-17 | 78.60 | 81.78 | 78.27 | 80.00 | +7.15% | 570,300 |
| 2026-03-16 | 77.07 | 77.91 | 74.22 | 74.66 | -0.51% | 619,500 |
| 2026-03-13 | 78.92 | 78.92 | 73.86 | 75.04 | -2.62% | 540,200 |
| 2026-03-12 | 78.71 | 80.97 | 76.69 | 77.06 | -6.20% | 596,000 |
| 2026-03-11 | 81.43 | 83.33 | 80.41 | 82.15 | -1.91% | 395,000 |
| 2026-03-10 | 82.35 | 87.16 | 79.97 | 83.75 | +1.54% | 784,597 |
| 2026-03-09 | 75.81 | 82.79 | 74.08 | 82.48 | +3.75% | 740,896 |
| 2026-03-06 | 80.18 | 82.02 | 78.17 | 79.50 | -5.50% | 423,300 |
| 2026-03-05 | 90.01 | 90.07 | 82.22 | 84.13 | -8.64% | 874,600 |
| 2026-03-04 | 98.67 | 99.69 | 91.45 | 92.09 | -4.00% | 618,300 |
| 2026-03-03 | 93.75 | 97.33 | 90.28 | 95.93 | -1.82% | 612,000 |
| 2026-03-02 | 96.98 | 101.10 | 95.31 | 97.71 | -4.35% | 438,200 |
| 2026-02-27 | 104.00 | 104.68 | 99.42 | 102.15 | -4.08% | 417,400 |
| 2026-02-26 | 104.40 | 108.60 | 103.83 | 106.50 | +3.66% | 378,800 |
| 2026-02-25 | 106.04 | 106.04 | 102.12 | 102.74 | -0.92% | 273,800 |
| 2026-02-24 | 104.17 | 106.87 | 101.65 | 103.69 | +0.00% | 427,000 |
| 2026-02-23 | 105.96 | 107.11 | 102.89 | 103.69 | -3.65% | 453,100 |
| 2026-02-20 | 103.78 | 107.97 | 102.16 | 107.62 | +3.30% | 338,200 |
| 2026-02-19 | 108.06 | 108.06 | 102.29 | 104.18 | -5.08% | 385,400 |
| 2026-02-18 | 112.21 | 115.60 | 108.29 | 109.76 | -3.75% | 440,400 |
| 2026-02-17 | 111.27 | 115.24 | 110.54 | 114.04 | +2.46% | 436,100 |
| 2026-02-13 | 109.50 | 113.38 | 107.00 | 111.30 | +1.85% | 465,736 |
| 2026-02-12 | 111.86 | 113.56 | 104.11 | 109.28 | -0.05% | 695,924 |
| 2026-02-11 | 114.54 | 116.70 | 106.32 | 109.33 | -4.38% | 580,777 |
| 2026-02-10 | 113.07 | 115.50 | 112.06 | 114.34 | +0.36% | 437,241 |
| 2026-02-09 | 114.79 | 118.00 | 113.49 | 113.93 | -0.75% | 777,152 |
| 2026-02-06 | 101.63 | 117.25 | 100.86 | 114.79 | +15.46% | 1,619,049 |
| 2026-02-05 | 102.28 | 104.10 | 97.30 | 99.42 | -0.44% | 951,957 |
| 2026-02-04 | 94.33 | 100.46 | 94.13 | 99.86 | +7.63% | 1,268,140 |
| 2026-02-03 | 92.72 | 96.21 | 91.73 | 92.78 | +1.89% | 602,313 |
| 2026-02-02 | 88.70 | 93.24 | 88.70 | 91.06 | +2.74% | 499,395 |
| 2026-01-30 | 89.89 | 91.25 | 87.17 | 88.63 | -3.07% | 491,926 |
| 2026-01-29 | 88.14 | 91.45 | 86.98 | 91.44 | +5.41% | 704,789 |
| 2026-01-28 | 87.29 | 88.63 | 85.98 | 86.75 | +1.64% | 338,571 |
| 2026-01-27 | 86.55 | 87.09 | 84.91 | 85.35 | -0.91% | 499,449 |
| 2026-01-26 | 87.83 | 88.98 | 85.76 | 86.13 | -2.70% | 394,837 |
| 2026-01-23 | 88.90 | 89.89 | 87.78 | 88.52 | -2.00% | 402,070 |
| 2026-01-22 | 91.70 | 93.61 | 89.78 | 90.33 | -0.31% | 395,418 |
| 2026-01-21 | 90.43 | 91.61 | 89.08 | 90.61 | +2.16% | 496,285 |
| 2026-01-20 | 90.67 | 91.75 | 88.00 | 88.69 | -1.40% | 553,250 |
| 2026-01-16 | 88.58 | 90.44 | 86.56 | 89.95 | +1.22% | 345,677 |
| 2026-01-15 | 86.82 | 90.13 | 86.03 | 88.87 | +2.75% | 469,556 |
| 2026-01-14 | 86.00 | 87.16 | 84.01 | 86.49 | +0.49% | 844,191 |
| 2026-01-13 | 86.70 | 89.75 | 85.00 | 86.07 | -3.30% | 823,702 |
| 2026-01-12 | 90.65 | 92.00 | 86.41 | 89.01 | -6.28% | 1,911,933 |
| 2026-01-09 | 94.36 | 96.89 | 93.31 | 94.97 | +2.70% | 413,808 |
| 2026-01-08 | 91.81 | 94.00 | 91.81 | 92.47 | -0.52% | 318,956 |
| 2026-01-07 | 93.75 | 95.19 | 91.40 | 92.95 | -0.27% | 251,695 |
| 2026-01-06 | 93.26 | 94.48 | 91.02 | 93.20 | +1.32% | 363,666 |
| 2026-01-05 | 87.34 | 92.58 | 87.34 | 91.99 | +4.52% | 388,899 |
| 2026-01-02 | 85.41 | 88.15 | 84.45 | 88.01 | +3.21% | 287,708 |
| 2025-12-31 | 86.58 | 86.61 | 84.70 | 85.27 | -1.86% | 187,437 |
| 2025-12-30 | 85.02 | 87.45 | 84.12 | 86.89 | +2.65% | 231,912 |
| 2025-12-29 | 83.11 | 84.75 | 82.84 | 84.65 | -0.01% | 225,002 |
| 2025-12-26 | 83.96 | 85.13 | 83.80 | 84.66 | +0.02% | 169,523 |
| 2025-12-24 | 83.22 | 85.21 | 82.10 | 84.64 | +1.67% | 107,364 |
| 2025-12-23 | 84.78 | 85.39 | 82.94 | 83.25 | -2.53% | 225,785 |
| 2025-12-22 | 85.78 | 86.23 | 84.49 | 85.41 | +0.32% | 270,930 |
| 2025-12-19 | 84.39 | 86.40 | 82.94 | 85.14 | -0.70% | 475,560 |
| 2025-12-18 | 86.78 | 87.93 | 85.24 | 85.74 | +0.29% | 221,973 |
| 2025-12-17 | 87.00 | 89.42 | 85.21 | 85.49 | -1.97% | 268,788 |
| 2025-12-16 | 87.33 | 90.05 | 83.17 | 87.21 | -0.63% | 356,683 |
| 2025-12-15 | 87.96 | 88.23 | 85.47 | 87.76 | +2.21% | 387,922 |
| 2025-12-12 | 88.12 | 93.00 | 85.83 | 85.86 | +2.02% | 655,142 |
| 2025-12-11 | 82.71 | 84.28 | 80.81 | 84.16 | +2.01% | 307,255 |
| 2025-12-10 | 83.04 | 85.00 | 81.47 | 82.50 | -0.10% | 364,606 |
| 2025-12-09 | 81.98 | 83.35 | 80.70 | 82.58 | +0.41% | 202,305 |
| 2025-12-08 | 82.34 | 83.45 | 81.22 | 82.24 | -0.48% | 334,209 |
| 2025-12-05 | 79.30 | 83.41 | 78.52 | 82.64 | +4.03% | 218,706 |
| 2025-12-04 | 79.00 | 80.99 | 78.19 | 79.44 | -0.59% | 252,327 |
| 2025-12-03 | 77.86 | 80.80 | 77.83 | 79.91 | +3.12% | 324,876 |
| 2025-12-02 | 76.19 | 79.85 | 74.44 | 77.49 | +2.08% | 385,436 |
| 2025-12-01 | 74.11 | 77.73 | 73.70 | 75.91 | -0.12% | 345,889 |
| 2025-11-28 | 77.54 | 77.73 | 75.25 | 76.00 | -2.04% | 162,315 |
| 2025-11-26 | 71.61 | 78.27 | 71.61 | 77.58 | +6.99% | 490,372 |
| 2025-11-25 | 68.54 | 74.90 | 68.54 | 72.51 | +5.92% | 481,300 |
| 2025-11-24 | 65.28 | 68.84 | 64.61 | 68.46 | +4.60% | 320,064 |
| 2025-11-21 | 61.81 | 66.48 | 61.60 | 65.45 | +5.96% | 408,689 |
| 2025-11-20 | 63.39 | 64.40 | 61.36 | 61.77 | -0.21% | 229,119 |
| 2025-11-19 | 64.25 | 64.60 | 61.71 | 61.90 | -2.83% | 233,397 |
| 2025-11-18 | 61.80 | 64.61 | 61.57 | 63.70 | +1.24% | 330,578 |
| 2025-11-17 | 65.77 | 65.85 | 62.02 | 62.92 | -4.61% | 286,638 |
| 2025-11-14 | 65.09 | 66.50 | 64.16 | 65.96 | -0.83% | 289,971 |
| 2025-11-13 | 67.98 | 70.03 | 66.35 | 66.51 | -3.71% | 246,290 |
| 2025-11-12 | 66.64 | 69.72 | 66.61 | 69.07 | +3.46% | 305,412 |
| 2025-11-11 | 68.00 | 69.82 | 66.33 | 66.76 | -2.28% | 327,211 |
| 2025-11-10 | 72.37 | 72.46 | 68.12 | 68.32 | -3.63% | 278,487 |
| 2025-11-07 | 67.41 | 71.75 | 65.67 | 70.89 | +2.87% | 369,798 |
| 2025-11-06 | 69.82 | 71.30 | 67.20 | 68.91 | -5.04% | 399,978 |
| 2025-11-05 | 59.88 | 72.73 | 59.03 | 72.57 | +25.06% | 1,081,528 |
| 2025-11-04 | 60.90 | 61.23 | 57.11 | 58.03 | -6.30% | 515,939 |
| 2025-11-03 | 62.18 | 63.20 | 60.88 | 61.93 | -0.40% | 257,586 |
| 2025-10-31 | 60.58 | 62.28 | 60.34 | 62.18 | +1.78% | 312,250 |
| 2025-10-30 | 62.25 | 63.27 | 60.73 | 61.09 | -2.15% | 199,518 |
| 2025-10-29 | 62.31 | 64.05 | 61.60 | 62.43 | -1.37% | 200,139 |
| 2025-10-28 | 65.00 | 65.30 | 62.50 | 63.30 | -3.31% | 233,365 |
| 2025-10-27 | 66.61 | 67.88 | 65.29 | 65.47 | -1.56% | 233,513 |
| 2025-10-24 | 64.79 | 67.05 | 64.79 | 66.51 | +2.65% | 262,024 |
| 2025-10-23 | 66.55 | 66.99 | 64.29 | 64.79 | -2.37% | 296,592 |
| 2025-10-22 | 67.89 | 68.50 | 66.20 | 66.36 | -2.27% | 282,588 |
| 2025-10-21 | 65.21 | 68.52 | 65.20 | 67.90 | +3.02% | 470,656 |
| 2025-10-20 | 64.00 | 66.80 | 63.67 | 65.91 | +3.06% | 195,056 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Nov (+22.72%). Schwächster Monat: Mär (-21.36%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Allegiant Travel Company (ALGT)?
66.98 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von ALGT?
123.63 im Hoch und 57.11 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Allegiant Travel Company?
Historisch war der stärkste Kalendermonat von ALGT der Nov (Durchschnitt +22.72%), der schwächste der Mär (Durchschnitt -21.36%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.