Jetzt handeln
ALLEGIANT TRAVEL DL-,001
ISIN: US01748X1028 | WKN: A0LFDN
83,7500 €
+2,5000 +3,08 %
23.12. 23:00
Status: tradeable
Geld
83,5000 €
Stück: 93
Brief
84,0000 €
Stück: 93
Zeit | Kurs | Volumen | |
---|---|---|---|
23.12. 11:52:28.006 | 79,50 € | 93 | |
12.12. 15:33:25.883 | 86,00 € | 150 | |
12.12. 15:33:18.824 | 86,00 € | 200 | |
12.12. 13:49:09.517 | 84,50 € | 50 | |
12.12. 13:43:43.497 | 84,50 € | 50 | |
12.12. 13:43:14.513 | 84,50 € | 50 | |
12.12. 13:41:40.474 | 84,50 € | 50 | |
12.12. 13:38:28.098 | 83,00 € | 100 | |
13.11. 16:34:51.329 | 72,00 € | 23 | |
06.11. 16:29:51.050 | 67,00 € | 200 | |
31.10. 07:41:08.826 | 49,00 € | 150 | |
31.10. 07:40:20.532 | 49,00 € | 145 | |
29.07. 15:08:47.738 | 49,00 € | 1 | |
25.04. 17:41:35.244 | 54,00 € | 15 | |
21.12. 18:23:15.425 | 76,00 € | 10 | |
18.09. 21:34:54.146 | 77,50 € | 10 | |
13.07. 12:38:45.643 | 115,00 € | 100 | |
23.06. 12:44:19.728 | 111,00 € | 10 | |
15.06. 08:07:46.479 | 109,00 € | 45 | |
23.05. 19:33:30.248 | 93,50 € | 40 | |
16.03. 14:49:44.069 | 80,00 € | 17 | |
08.03. 20:12:16.617 | 97,50 € | 20 | |
13.02. 20:04:25.466 | 86,00 € | 30 | |
06.02. 17:02:16.964 | 92,00 € | 25 | |
02.02. 20:28:57.904 | 95,00 € | 25 | |
02.02. 15:51:38.372 | 88,00 € | 10 | |
02.02. 15:33:12.195 | 90,00 € | 10 | |
02.02. 09:18:17.350 | 89,00 € | 10 | |
02.02. 08:20:43.533 | 89,00 € | 30 | |
16.01. 09:48:13.030 | 72,50 € | 6 | |
22.11. 20:23:09.869 | 75,00 € | 1 | |
10.10. 12:05:32.598 | 71,50 € | 10 | |
05.08. 09:29:43.620 | 112,00 € | 10 | |
29.07. 12:59:10.613 | 114,00 € | 10 | |
17.06. 15:25:35.265 | 108,00 € | 75 | |
01.06. 09:42:04.206 | 139,00 € | 1 | |
20.05. 18:31:07.477 | 139,00 € | 60 | |
08.04. 18:47:56.008 | 137,00 € | 1 | |
24.02. 09:09:40.057 | 144,00 € | 8 | |
14.02. 16:05:18.703 | 154,00 € | 13 | |
09.02. 15:26:04.756 | 159,00 € | 10 | |
06.01. 15:09:35.715 | 157,00 € | 2 | |
06.01. 09:12:53.454 | 157,00 € | 13 | |
15.12. 20:59:49.145 | 156,00 € | 8 | |
30.11. 15:51:19.287 | 152,00 € | 150 | |
30.11. 12:58:00.474 | 153,00 € | 75 | |
30.11. 11:17:55.010 | 153,00 € | 75 | |
26.11. 12:01:51.069 | 162,00 € | 50 | |
26.11. 11:22:55.784 | 162,00 € | 50 | |
26.11. 11:08:41.866 | 162,00 € | 50 | |
26.11. 09:17:58.456 | 162,00 € | 23 | |
16.11. 15:33:19.694 | 172,00 € | 115 | |
16.11. 12:11:58.551 | 169,00 € | 12 | |
16.11. 11:48:07.846 | 167,00 € | 115 | |
16.11. 11:47:22.075 | 167,00 € | 115 | |
16.11. 09:01:26.283 | 167,00 € | 12 | |
12.11. 20:56:04.713 | 162,00 € | 15 | |
01.11. 10:17:58.870 | 151,00 € | 40 | |
11.10. 11:27:56.295 | 165,00 € | 6 | |
20.09. 08:25:28.695 | 166,00 € | 25 | |
17.09. 15:47:49.240 | 167,00 € | 20 | |
16.09. 09:34:48.846 | 164,00 € | 20 | |
17.08. 15:59:31.847 | 158,00 € | 20 | |
30.07. 15:58:29.880 | 166,00 € | 20 | |
29.07. 15:48:08.929 | 168,00 € | 65 | |
29.07. 09:12:00.866 | 163,00 € | 65 | |
21.07. 19:59:50.400 | 165,00 € | 15 | |
28.06. 16:30:48.738 | 158,00 € | 12 | |
28.06. 13:29:37.497 | 159,00 € | 2 | |
25.06. 08:26:29.145 | 165,00 € | 20 | |
10.05. 18:05:46.078 | 182,00 € | 10 | |
06.05. 15:08:41.282 | 180,00 € | 8 | |
05.05. 13:55:16.425 | 196,00 € | 50 | |
05.05. 08:18:57.690 | 194,00 € | 50 | |
04.05. 16:23:52.421 | 191,00 € | 40 | |
20.04. 22:15:27.648 | 185,00 € | 10 | |
29.03. 13:53:24.505 | 214,00 € | 8 | |
23.03. 17:41:49.231 | 206,00 € | 45 | |
16.03. 18:34:40.543 | 220,00 € | 45 | |
15.03. 20:42:11.677 | 224,00 € | 30 | |
10.03. 16:08:15.503 | 218,00 € | 12 | |
09.03. 19:09:30.806 | 216,00 € | 23 | |
05.03. 20:53:15.464 | 206,00 € | 10 | |
08.02. 22:01:01.812 | 165,00 € | 6 | |
05.02. 09:52:36.293 | 185,00 € | 2 | |
04.02. 10:02:49.050 | 161,00 € | 25 | |
08.01. 13:24:18.277 | 155,00 € | 2 | |
18.12. 20:04:27.357 | 143,00 € | 2 | |
04.12. 13:14:55.441 | 149,00 € | 10 | |
09.11. 22:01:56.170 | 129,00 € | 2 | |
18.08. 20:09:38.570 | 98,50 € | 100 | |
11.08. 11:19:48.944 | 102,00 € | 40 | |
10.08. 16:02:51.188 | 102,00 € | 2 | |
28.07. 20:11:58.918 | 99,50 € | 40 | |
12.06. 09:27:34.106 | 94,50 € | 25 | |
10.06. 09:00:22.948 | 114,00 € | 24 | |
09.06. 11:36:03.484 | 118,00 € | 12 | |
09.06. 09:20:15.945 | 118,00 € | 75 | |
08.06. 17:08:15.150 | 114,00 € | 18 | |
08.06. 13:16:59.636 | 111,00 € | 25 | |
08.06. 09:53:07.085 | 110,00 € | 4 | |
05.06. 17:48:15.827 | 114,00 € | 10 | |
05.06. 11:53:30.234 | 112,00 € | 30 | |
03.06. 19:45:35.145 | 109,00 € | 18 | |
29.05. 14:41:18.916 | 94,50 € | 2 | |
28.05. 20:46:14.560 | 96,00 € | 10 | |
28.05. 18:23:06.363 | 97,50 € | 8 | |
28.05. 10:52:31.247 | 100,00 € | 25 | |
22.05. 21:51:18.458 | 80,00 € | 25 | |
18.05. 17:43:45.423 | 78,00 € | 1 | |
14.05. 20:15:57.974 | 68,00 € | 1 | |
13.05. 16:14:03.768 | 73,50 € | 10 | |
13.05. 12:48:00.077 | 69,50 € | 30 | |
13.05. 10:50:29.789 | 68,00 € | 30 | |
05.05. 11:40:47.078 | 65,50 € | 2 | |
04.05. 18:15:14.024 | 63,00 € | 25 | |
30.04. 11:47:56.461 | 77,50 € | 2 | |
23.04. 21:01:54.605 | 66,00 € | 23 | |
23.04. 13:05:47.154 | 66,50 € | 7 | |
16.04. 10:53:58.441 | 72,50 € | 5 | |
09.04. 10:40:12.492 | 73,50 € | 5 | |
07.04. 11:02:10.983 | 73,50 € | 30 | |
06.04. 10:38:52.502 | 68,00 € | 45 | |
05.04. 17:02:09.869 | 65,00 € | 2 | |
03.04. 18:12:38.800 | 60,50 € | 40 | |
02.04. 14:01:39.665 | 67,50 € | 4 | |
26.03. 10:55:20.374 | 85,00 € | 3 | |
24.03. 18:38:02.012 | 85,00 € | 50 | |
24.03. 11:24:26.342 | 71,50 € | 35 | |
19.03. 21:43:18.896 | 67,00 € | 1 | |
13.03. 15:25:38.749 | 97,50 € | 38 | |
13.03. 15:24:17.626 | 101,00 € | 19 | |
10.03. 12:41:11.708 | 111,00 € | 50 | |
01.03. 17:49:46.149 | 121,00 € | 1 | |
28.02. 20:12:13.405 | 123,00 € | 8 | |
28.02. 19:39:16.824 | 121,00 € | 48 | |
25.02. 19:18:13.488 | 137,00 € | 8 | |
25.02. 08:22:29.306 | 144,00 € | 7 | |
24.02. 19:26:00.800 | 139,00 € | 12 | |
19.02. 17:32:58.137 | 152,00 € | 1 | |
19.02. 17:32:37.319 | 152,00 € | 2 | |
11.02. 14:17:17.353 | 147,00 € | 27 | |
29.01. 16:04:19.885 | 149,00 € | 13 | |
13.01. 08:15:12.884 | 158,00 € | 13 | |
07.01. 20:03:04.914 | 154,00 € | 19 | |
06.01. 18:25:21.934 | 152,00 € | 7 | |
28.11. 08:17:41.271 | 156,00 € | 20 | |
18.11. 18:25:32.874 | 154,00 € | 12 | |
12.11. 18:20:10.953 | 154,00 € | 6 | |
11.11. 09:22:52.291 | 153,00 € | 7 | |
08.11. 19:29:48.408 | 151,00 € | 1 | |
08.11. 11:49:15.664 | 153,00 € | 20 | |
05.11. 19:33:19.790 | 152,00 € | 49 | |
04.11. 19:58:50.130 | 151,00 € | 8 | |
01.11. 16:26:36.696 | 152,00 € | 7 | |
25.10. 20:33:45.070 | 151,00 € | 13 | |
30.09. 16:07:32.725 | 137,00 € | 5 | |
17.09. 16:41:29.557 | 137,18 € | 14 | |
12.08. 18:16:40.108 | 129,58 € | 70 | |
29.07. 18:53:03.082 | 138,14 € | 8 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
23.12. 22:57:00 | 93 | 83,50 € | 84,00 € | 93 |
23.12. 22:54:00 | 93 | 83,50 € | 84,00 € | 93 |
23.12. 22:51:00 | 93 | 83,50 € | 84,00 € | 93 |
23.12. 22:48:00 | 93 | 83,50 € | 84,00 € | 93 |
23.12. 22:45:00 | 93 | 83,50 € | 84,00 € | 93 |
23.12. 22:42:00 | 93 | 83,50 € | 84,00 € | 93 |
23.12. 22:39:00 | 93 | 83,50 € | 84,00 € | 93 |
23.12. 22:36:00 | 93 | 83,50 € | 84,00 € | 93 |
23.12. 22:33:00 | 93 | 83,50 € | 84,00 € | 93 |
Stammdaten
WKN | A0LFDN |
ISIN | US01748X1028 |
Branche | Fluggesellschaften |
Herkunft | USA |
Aktienanzahl | 16,41 Mio. |
Marktkapitalisierung | 1,30 Mrd. |
Dividende je Aktie | 0,700 USD (2020) |
Umsatz
Tagesumsatz | 7,39 Tsd. |
Kennzahlen
Abstand Allzeithoch | 64,52 % |
Abstand 52W Hoch | 9,22 % |
Abstand 52W Tief | 146,21 % |
Vola 30 Tage | 15,44 % |
Vola 250 Tage | 44,76 % |
KGV | -16,40 (2020) |
KCV | 6,42 (2019) |
Gewinn je Aktie | -11,530 (2020) |
Cashflow/Aktie | 27,120 (2019) |
Dividende je Aktie | 0,700 USD (2020) |
Dividendenausschüttung in Mio. | 11,361 USD (2020) |
Performance
1 Woche | 80,750 | +0,619 | |
1 Monat | 75,750 | +7,261 | |
6 Monate | 49,400 | +64,474 | |
Lfd. Jahr | 74,750 | +8,696 | |
1 Jahr | 76,750 | +5,863 | |
3 Jahre | 168,500 | -51,780 | |
5 Jahre | 162,500 | -50,000 |