Allegiant

ALGT
🏛️ Deutschland →
52.00
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 52.00 52.00 52.00 52.00 0.0M
2025-09-26 52.00 52.00 52.00 52.00 0.0M
2025-09-25 51.50 51.50 51.50 51.50 0.0M
2025-09-23 52.50 52.50 52.50 52.50 0.0M
2025-09-22 52.50 52.50 52.50 52.50 0.0M
2025-09-19 51.50 51.50 51.50 51.50 0.0M
2025-09-18 53.50 53.50 53.50 53.50 0.0M
2025-09-17 53.50 53.50 53.50 53.50 0.0M
2025-09-16 52.50 52.50 52.50 52.50 0.0M
2025-09-15 53.00 53.00 53.00 53.00 0.0M
2025-09-12 55.00 55.50 55.00 55.50 0.0M
2025-09-11 54.00 54.00 54.00 54.00 0.0M
2025-09-10 55.00 55.00 55.00 55.00 0.0M
2025-09-09 52.00 52.00 52.00 52.00 0.0M
2025-09-08 53.50 53.50 53.50 53.50 0.0M
2025-09-05 54.50 55.00 54.50 55.00 0.0M
2025-09-04 57.00 57.00 57.00 57.00 0.0M
2025-09-03 55.50 57.00 55.50 55.50 0.0M
2025-09-02 54.00 54.00 54.00 54.00 0.0M
2025-09-01 53.50 54.00 53.50 54.00 0.0M
2025-08-29 53.00 53.00 53.00 53.00 0.0M
2025-08-28 54.00 54.00 53.50 53.50 0.0M
2025-08-27 54.00 54.00 54.00 54.00 0.0M
2025-08-26 53.50 53.50 53.50 53.50 0.0M
2025-08-25 51.50 51.50 51.50 51.50 0.0M
2025-08-22 52.00 52.00 52.00 52.00 0.0M
2025-08-21 47.60 47.60 47.60 47.60 0.0M
2025-08-20 48.20 48.20 48.20 48.20 0.0M
2025-08-19 48.80 48.80 48.80 48.80 0.0M
2025-08-18 50.00 50.00 50.00 50.00 0.0M
2025-08-15 51.50 51.50 51.50 51.50 0.0M
2025-08-14 51.50 51.50 51.50 51.50 0.0M
2025-08-13 51.00 51.00 51.00 51.00 0.0M
2025-08-12 48.80 48.80 48.80 48.80 0.0M
2025-08-11 42.40 42.40 42.40 42.40 0.0M
2025-08-08 42.20 42.20 42.20 42.20 0.0M
2025-08-07 42.60 42.60 42.60 42.60 0.0M
2025-08-06 43.20 43.20 43.20 43.20 0.0M
2025-08-05 42.40 42.40 42.40 42.40 0.0M
2025-08-04 41.40 41.40 41.40 41.40 0.0M
2025-08-01 45.00 45.00 44.40 44.40 0.0M
2025-07-31 45.40 45.40 45.40 45.40 0.0M
2025-07-30 44.40 44.40 44.40 44.40 0.0M
2025-07-29 44.00 44.00 44.00 44.00 0.0M
2025-07-28 44.40 44.40 44.40 44.40 0.0M
2025-07-25 43.20 43.20 43.20 43.20 0.0M
2025-07-24 43.00 43.00 43.00 43.00 0.0M
2025-07-23 46.00 46.00 46.00 46.00 0.0M
2025-07-22 44.40 44.40 44.40 44.40 0.0M
2025-07-21 44.20 44.20 44.20 44.20 0.0M
2025-07-18 44.60 44.60 44.60 44.60 0.0M
2025-07-17 45.00 45.00 45.00 45.00 0.0M
2025-07-16 45.20 45.20 45.20 45.20 0.0M
2025-07-15 45.40 45.40 45.40 45.40 0.0M
2025-07-14 46.60 46.60 46.60 46.60 0.0M
2025-07-11 46.80 46.80 46.80 46.80 0.0M
2025-07-10 45.40 50.50 45.40 50.50 0.0M
2025-07-09 45.20 45.20 45.20 45.20 0.0M
2025-07-08 46.60 46.60 46.60 46.60 0.0M
2025-07-07 51.00 51.00 48.20 48.20 0.0M
2025-07-04 51.00 51.00 51.00 51.00 0.0M
2025-07-03 51.50 51.50 51.50 51.50 0.0M
2025-07-02 50.50 50.50 50.50 50.50 0.0M
2025-07-01 47.80 50.00 46.80 50.00 0.0M
2025-06-30 46.80 46.80 46.80 46.80 0.0M
2025-06-25 46.80 46.80 46.80 46.80 0.0M
2025-06-24 45.00 45.00 45.00 45.00 0.0M
2025-06-23 43.60 43.60 43.60 43.60 0.0M
2025-06-20 43.40 43.60 43.40 43.60 0.0M
2025-06-16 44.40 44.60 44.40 44.60 0.0M
2025-06-13 45.60 45.60 45.60 45.60 0.0M
2025-06-12 46.80 46.80 46.60 46.60 0.0M
2025-06-06 49.00 49.40 49.00 49.40 0.0M
2025-06-05 48.80 48.80 48.80 48.80 0.0M
2025-06-02 48.80 48.80 48.80 48.80 0.0M
2025-05-29 52.00 53.00 50.50 51.00 0.0M
2025-05-28 49.60 49.60 49.60 49.60 0.0M
2025-05-27 47.00 47.00 47.00 47.00 0.0M
2025-05-26 46.80 46.80 46.80 46.80 0.0M
2025-05-23 46.00 46.00 46.00 46.00 0.0M
2025-05-22 44.60 44.60 44.40 44.40 0.0M
2025-05-15 50.00 50.00 50.00 50.00 0.0M
2025-05-14 52.00 52.00 52.00 52.00 0.0M
2025-05-13 53.50 53.50 53.50 53.50 0.0M
2025-05-12 50.00 50.00 50.00 50.00 0.0M
2025-05-09 48.00 48.00 48.00 48.00 0.0M
2025-05-08 49.60 49.60 49.00 49.60 0.0M
2025-05-07 44.00 44.00 44.00 44.00 0.0M
2025-05-05 44.80 45.40 44.80 45.40 0.0M
2025-05-02 42.20 45.40 42.20 45.40 0.0M
2025-04-30 40.40 40.40 40.40 40.40 0.0M
2025-04-24 39.40 41.00 39.40 41.00 0.0M
2025-04-23 41.20 41.20 41.00 41.00 0.0M
2025-04-22 35.60 35.60 35.00 35.00 0.0M
2025-04-15 40.20 40.20 40.20 40.20 0.0M
2025-04-11 40.20 40.20 40.20 40.20 0.0M
2025-04-10 44.80 44.80 44.80 44.80 0.0M
2025-04-09 45.40 45.40 45.40 45.40 0.0M
2025-04-08 42.40 44.40 40.60 40.60 0.0M
2025-04-07 40.80 40.80 37.40 37.40 0.0M
2025-04-04 41.40 41.40 41.40 41.40 0.0M
2025-04-03 47.00 47.00 43.80 43.80 0.0M
2025-04-02 46.60 50.00 46.60 50.00 0.0M
2025-04-01 46.40 46.40 46.40 46.40 0.0M
2025-03-31 48.60 48.60 47.60 47.60 0.0M
2025-03-26 51.50 51.50 51.50 51.50 0.0M
2025-03-24 51.00 52.00 51.00 52.00 0.0M
2025-03-20 51.00 51.00 51.00 51.00 0.0M
2025-03-18 49.60 49.60 49.20 49.20 0.0M
2025-03-17 49.80 49.80 49.80 49.80 0.0M
2025-03-14 49.00 49.60 48.80 49.40 0.0M
2025-03-13 50.50 51.00 50.50 51.00 0.0M
2025-03-12 50.50 50.50 50.50 50.50 0.0M
2025-03-11 50.00 50.00 50.00 50.00 0.0M
2025-03-10 50.50 50.50 50.50 50.50 0.0M
2025-03-07 57.50 57.50 57.50 57.50 0.0M
2025-03-06 60.00 60.00 60.00 60.00 0.0M
2025-03-05 59.50 59.50 59.00 59.50 0.0M
2025-02-26 74.00 74.00 74.00 74.00 0.0M
2025-02-19 81.00 81.00 81.00 81.00 0.0M
2025-02-18 80.00 80.00 80.00 80.00 0.0M
2025-02-14 78.00 78.00 78.00 78.00 0.0M
2025-02-13 81.00 81.00 78.00 78.00 0.0M
2025-02-12 82.50 82.50 82.00 82.00 0.0M
2025-02-10 88.00 88.00 88.00 88.00 0.0M
2025-02-07 86.50 87.50 86.50 87.50 0.0M
2025-02-06 81.00 84.00 81.00 84.00 0.0M
2025-02-05 81.50 81.50 81.50 81.50 0.0M
2025-02-04 94.50 94.50 94.50 94.50 0.0M
2025-02-03 98.50 98.50 96.50 96.50 0.0M
2025-01-30 98.50 98.50 98.50 98.50 0.0M
2025-01-29 99.00 99.50 99.00 99.50 0.0M
2025-01-28 100.00 100.00 100.00 100.00 0.0M
2025-01-27 97.00 97.00 97.00 97.00 0.0M
2025-01-24 98.00 98.00 98.00 98.00 0.0M
2025-01-23 101.00 101.00 100.00 100.00 0.0M
2025-01-21 100.00 100.00 100.00 100.00 0.0M
2025-01-20 100.00 100.00 99.50 99.50 0.0M
2025-01-17 100.00 100.00 100.00 100.00 0.0M
2025-01-16 99.00 100.00 99.00 100.00 0.0M
2025-01-14 95.50 95.50 95.50 95.50 0.0M
2025-01-13 98.50 98.50 95.00 95.00 0.0M
2025-01-10 96.50 96.50 96.50 96.50 0.0M
2025-01-08 95.50 96.00 95.50 96.00 0.0M
2025-01-07 94.50 94.50 94.50 94.50 0.0M
2025-01-06 90.50 90.50 90.50 90.50 0.0M
2025-01-02 91.00 92.00 91.00 92.00 0.0M