CFD са сложни инструменти и носят висок риск от бърза загуба на средства в резултат на ливъридж. 83% от сметките на инвеститорите на дребно губят пари, когато търгуват CFD с този доставчик. Помислете дали разбирате как функционират CFD и дали можете да си позволите да поемете високия риск от загуба на парите си.

Към приложението

Открий сметка

Allegiant Travel
Allegiant Travel
Днес
-0.17 (-0.20%)Днес

Активна търговия с ливъридж

Акции, Forex, Индекси и други

Обзор

Исторически данни

Основни съотношения

Финансово обобщение

Данни и статистика

ТИП
Stock
Борса:
USA - NASDAQ Stocks
Маржин:
20%
Ср. спред:
1.48

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Jan 26, 202384.29-4.75-5.64%89.0489.0482.70
Jan 25, 202384.46-1.30-1.54%85.7686.8682.19
Jan 24, 202383.72-2.04-2.44%85.7686.0483.70
Jan 23, 202383.74-3.49-4.17%87.2387.7183.36
Jan 20, 202385.711.261.47%84.4587.0081.70
Jan 19, 202381.42-2.48-3.05%83.9083.9079.09
Jan 18, 202380.04-2.79-3.49%82.8384.4079.50
Jan 17, 202380.80-0.35-0.43%81.1582.1378.17
Jan 13, 202379.40-0.77-0.97%80.1782.0978.91
Jan 12, 202381.14-1.43-1.76%82.5782.6178.66
Jan 11, 202378.77-0.55-0.70%79.3282.2278.52
Jan 10, 202380.140.260.32%79.8880.2877.66
Jan 09, 202377.51-2.40-3.10%79.9179.9177.01
Jan 06, 202375.54-1.42-1.88%76.9679.1573.57
Jan 05, 202374.24-3.45-4.65%77.6977.7073.43
Jan 04, 202374.731.211.62%73.5275.8271.22
Jan 03, 202369.25-1.26-1.82%70.5171.0868.42
Dec 30, 202268.030.560.82%67.4769.3967.20
Dec 29, 202267.870.861.27%67.0167.9364.46
Dec 28, 202263.61-2.20-3.46%65.8166.2063.46
Dec 27, 202265.24-1.24-1.90%66.4866.7663.41
Dec 23, 202265.77-0.01-0.02%65.7866.6663.18
Dec 22, 202264.11-3.30-5.15%67.4167.4163.06
Dec 21, 202266.860.510.76%66.3567.6665.16
Dec 20, 202265.12-3.72-5.71%68.8468.8464.58
Dec 19, 202267.18-2.72-4.05%69.9069.9366.41
Dec 16, 202268.62-1.49-2.17%70.1170.4267.38
Dec 15, 202267.65-3.25-4.80%70.9070.9067.55
Dec 14, 202271.62-3.94-5.50%75.5675.5871.32
Dec 13, 202273.15-6.39-8.74%79.5479.5872.56
Dec 12, 202275.61-0.21-0.28%75.8275.8272.31
Dec 09, 202272.450.921.27%71.5373.3470.18
Dec 08, 202271.32-7.72-10.82%79.0479.0470.61
Dec 07, 202272.00-6.52-9.06%78.5278.5271.75
Dec 06, 202276.27-2.56-3.36%78.8380.6774.89
Dec 05, 202278.16-3.88-4.96%82.0482.1277.46
Dec 02, 202281.99-2.96-3.61%84.9586.3980.31
Dec 01, 202282.15-1.33-1.62%83.4885.3782.11
Nov 30, 202282.650.780.94%81.8783.1079.25
Nov 29, 202280.24-2.25-2.80%82.4982.7979.02
Nov 28, 202278.65-3.21-4.08%81.8682.8878.54
Nov 25, 202280.89-3.21-3.97%84.1084.1680.60
Nov 23, 202280.75-0.28-0.35%81.0382.3977.61
Nov 22, 202277.28-3.42-4.43%80.7080.7176.36
Nov 21, 202279.53-0.20-0.25%79.7380.1877.79
Nov 18, 202278.41-1.85-2.36%80.2683.1677.67
Nov 17, 202277.58-2.85-3.67%80.4380.5876.49
Nov 16, 202280.15-6.40-7.99%86.5586.5579.43
Nov 15, 202283.491.141.37%82.3584.2281.45
Nov 14, 202279.19-7.01-8.85%86.2086.2078.50
Nov 11, 202280.70-0.05-0.06%80.7581.6578.19
Nov 10, 202278.20-1.70-2.17%79.9080.5678.03
Nov 09, 202274.20-3.52-4.74%77.7277.7274.06
Nov 08, 202275.27-3.51-4.66%78.7879.4775.13
Nov 07, 202278.122.022.59%76.1078.5674.28
Nov 04, 202274.04-3.35-4.52%77.3977.4472.85
Nov 03, 202274.923.034.04%71.8975.7769.70
Nov 02, 202272.63-3.60-4.96%76.2378.1172.43
Nov 01, 202275.42-2.16-2.86%77.5877.7075.04
Oct 31, 202275.11-0.62-0.83%75.7375.9171.56
Oct 28, 202273.16-1.89-2.58%75.0575.0570.44
Oct 27, 202272.21-2.69-3.73%74.9074.9071.77
Oct 26, 202271.37-0.81-1.13%72.1872.8969.92
Oct 25, 202270.072.133.04%67.9470.4666.67
Oct 24, 202267.47-0.29-0.43%67.7668.3465.90
Oct 21, 202266.16-0.62-0.94%66.7868.1065.93
Oct 20, 202266.600.200.30%66.4068.2165.83
Oct 19, 202266.32-4.33-6.53%70.6570.6565.51
Oct 18, 202268.65-1.15-1.68%69.8072.1367.86
Oct 17, 202267.52-1.44-2.13%68.9669.2166.68
Oct 14, 202266.83-3.76-5.63%70.5970.5966.60
Oct 13, 202267.890.550.81%67.3468.7565.49
Oct 12, 202267.321.572.33%65.7567.9164.03
Oct 11, 202265.53-5.90-9.00%71.4371.4364.96
Oct 10, 202267.16-3.92-5.84%71.0871.0866.31
Oct 07, 202268.32-10.26-15.02%78.5878.5867.32
Oct 06, 202273.67-3.82-5.19%77.4978.4373.62
Oct 05, 202277.16-2.96-3.84%80.1280.2876.72
Oct 04, 202280.941.411.74%79.5380.9878.20
Oct 03, 202274.331.031.39%73.3075.0272.32
Sep 30, 202273.08-4.22-5.77%77.3077.3073.03
Sep 29, 202274.72-5.86-7.84%80.5881.4873.92
Sep 28, 202278.771.571.99%77.2079.1474.90
Sep 27, 202275.49-1.66-2.20%77.1579.7474.46
Sep 26, 202276.05-5.54-7.28%81.5982.3975.96
Sep 23, 202280.33-4.72-5.88%85.0585.3179.10
Sep 22, 202284.91-5.55-6.54%90.4690.4683.31
Sep 21, 202287.07-3.78-4.34%90.8591.1686.23
Sep 20, 202289.55-8.35-9.32%97.9097.9089.01
Sep 19, 202291.79-5.16-5.62%96.9596.9591.45
Sep 16, 202291.15-5.42-5.95%96.5796.5790.97
Sep 15, 202296.79-1.62-1.67%98.41100.9996.78
Sep 14, 202297.60-0.60-0.61%98.2098.5195.27
Sep 13, 202297.61-1.00-1.02%98.61100.2296.74
Sep 12, 2022101.74-1.66-1.63%103.40103.43101.15
Sep 09, 202299.87-1.78-1.78%101.65101.6598.27
Sep 08, 202297.92-0.91-0.93%98.83100.5296.89
Sep 07, 202297.04-2.91-3.00%99.9599.9595.86
Sep 06, 202295.35-5.02-5.26%100.37100.3793.37
Sep 02, 202295.57-4.66-4.88%100.23100.4594.81
Sep 01, 202296.62-0.20-0.21%96.8297.2894.35
Aug 31, 202296.56-6.85-7.09%103.41103.4696.07
Aug 30, 202299.220.660.67%98.5699.8297.17
Aug 29, 202296.17-1.17-1.22%97.3499.2496.16
Aug 26, 202298.22-2.16-2.20%100.38101.9197.98
Aug 25, 2022100.490.680.68%99.81101.9099.03
Aug 24, 202297.75-2.04-2.09%99.7999.7996.57
Aug 23, 202297.24-3.99-4.10%101.23101.2396.97
Aug 22, 202298.08-3.98-4.06%102.06102.0697.24
Aug 19, 2022102.49-4.80-4.68%107.29107.29101.68
Aug 18, 2022105.57-0.06-0.06%105.63106.44104.35
Aug 17, 2022106.02-5.90-5.56%111.92111.92105.56
Aug 16, 2022112.04-3.24-2.89%115.28115.28109.03
Aug 15, 2022110.41-2.79-2.53%113.20113.34110.30
Aug 12, 2022109.120.750.69%108.37109.34105.28
Aug 11, 2022107.10-3.07-2.87%110.17113.26106.94
Aug 10, 2022107.26-1.12-1.04%108.38109.50105.48
Aug 09, 2022104.22-14.11-13.54%118.33118.33103.09
Aug 08, 2022111.30-2.19-1.97%113.49114.97111.06
Aug 05, 2022110.42-4.85-4.39%115.27115.98110.22
Aug 04, 2022115.283.402.95%111.88117.95111.53
Aug 03, 2022118.14-0.78-0.66%118.92118.92114.72
Aug 02, 2022113.00-4.18-3.70%117.18118.11112.78
Aug 01, 2022117.52-0.39-0.33%117.91118.74113.68
Jul 29, 2022115.32-0.94-0.82%116.26117.99114.30
Jul 28, 2022115.00-1.05-0.91%116.05116.30110.91
Jul 27, 2022113.97-2.14-1.88%116.11116.11112.22
Jul 26, 2022111.38-3.38-3.03%114.76114.77109.18
Jul 25, 2022116.83-9.16-7.84%125.99125.99115.17
Jul 22, 2022116.39-8.55-7.35%124.94124.94115.10
Jul 21, 2022118.940.290.24%118.65119.45116.50
Jul 20, 2022120.74-1.82-1.51%122.56124.01119.82
Jul 19, 2022120.10-0.80-0.67%120.90120.90118.18
Jul 18, 2022115.24-2.98-2.59%118.22121.96114.68
Jul 15, 2022115.69-4.27-3.69%119.96120.00114.82
Jul 14, 2022113.72-1.33-1.17%115.05117.59112.25
Jul 13, 2022113.77-3.42-3.01%117.19117.19111.88
Jul 12, 2022116.06-0.98-0.84%117.04118.30113.61
Jul 11, 2022111.16-2.84-2.55%114.00117.74110.86
Jul 08, 2022113.00-5.90-5.22%118.90119.07112.02
Jul 07, 2022113.91-15.29-13.42%129.20129.20112.90
Jul 06, 2022113.44-4.54-4.00%117.98120.10113.20
Jul 05, 2022117.473.402.89%114.07118.36111.24
Jul 01, 2022115.78-0.08-0.07%115.86117.05111.98
Jun 30, 2022113.481.541.36%111.94115.48109.99
Jun 29, 2022113.92-3.17-2.78%117.09117.57111.97
Jun 28, 2022116.71-4.25-3.64%120.96124.34116.38
Jun 27, 2022118.13-6.32-5.35%124.45126.27117.69
Jun 24, 2022123.53-15.49-12.54%139.02139.02118.68
Jun 23, 2022117.450.450.38%117.00117.64111.67
Jun 22, 2022114.180.230.20%113.95115.90111.57
Jun 21, 2022113.39-11.05-9.75%124.44124.44112.53
Jun 17, 2022117.15-2.93-2.50%120.08120.08110.87
Jun 16, 2022114.33-6.41-5.61%120.74121.30113.25
Jun 15, 2022122.58-1.42-1.16%124.00125.95121.09
Jun 14, 2022121.82-6.49-5.33%128.31128.31119.60
Jun 13, 2022124.19-6.72-5.41%130.91131.08121.49
Jun 10, 2022134.02-5.34-3.98%139.36139.75132.03
Jun 09, 2022139.13-8.64-6.21%147.77147.85138.77
Jun 08, 2022145.57-9.53-6.55%155.10155.10145.48
Jun 07, 2022149.79-1.74-1.16%151.53151.53145.71
Jun 06, 2022147.07-1.94-1.32%149.01149.93146.64
Jun 03, 2022146.32-0.87-0.59%147.19147.74144.29
Jun 02, 2022147.97-1.51-1.02%149.48149.48145.21
Jun 01, 2022145.72-9.33-6.40%155.05155.05143.58
May 31, 2022149.460.180.12%149.28151.28146.55
May 27, 2022151.472.821.86%148.65152.93148.60
May 26, 2022146.244.252.91%141.99146.80138.08
May 25, 2022135.001.000.74%134.00137.04131.22
May 24, 2022132.10-9.38-7.10%141.48141.49131.57
May 23, 2022142.54-3.69-2.59%146.23146.86140.15
May 20, 2022141.28-13.02-9.22%154.30154.30140.25
May 19, 2022146.43-6.24-4.26%152.67154.19146.11
May 18, 2022150.810.800.53%150.01154.72149.14
May 17, 2022151.073.162.09%147.91151.34145.99
May 16, 2022142.08-1.85-1.30%143.93145.23140.91
May 13, 2022143.20-1.45-1.01%144.65144.84139.55

Отваряй дълги и къси позиции с ALGT с ливъридж
Купувай и продавай Allegiant Travel Co -$0.27 (0.32%) и над 6 000 акции, валутни двойки, индекси и стоки

Link Icon

Търгувай на всички големи пазари

Major market image

Акции

Отваряй дълги и къси позиции с хиляди акции като Tesla, GameStop и AMC

Major market image

Индекси

Търгувай с най-популярните индекси като S&P 500, Dow Jones и FTSE 100

Major market image

Стоки

Търгувай злато, петрол, сребро и още много стоки

Major market image

FOREX

Повече от 180 валутни двойки на разположение денонощно - 24/5

Виж всички акции и ETF-и

Прозрачни условия за търговия

Без комисиона

Без скрити такси

Ниски спредове

Защита от отрицателен баланс

Виж условията за търговия

Security type image

Регулирани от FCA

Trading 212 е оторизиран и регулиран от FCA (Financial Conduct Authority)

Security type image

Защита на средства

Средствата ти се съхраняват в сегрегирана сметка и са защитени от FSCS до 85 000£

Security type image

Данните ти са защитени

Ние защитаваме твоите данни, като прилагаме най-добрите практики в индустрията

Научи повече

На линия сме 24/7

Отговаряме на чат средно за 29 секунди

Започни да търгуваш сега

Вече имаш сметка?

Start trading image