Holen Sie sich die Stockscreener-App
203.48
3.14%
6.19
Handel nachbörslich:
204.00
0.52
+0.26%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Allstate Corp-Aktien (ALL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-21 | $203.5 | $197.9 | $5.66 | 1,973,752.0 | +3.14% |
| 2024-11-20 | $198.6 | $196.1 | $2.49 | 939,641.0 | +0.35% |
| 2024-11-19 | $199.5 | $196.3 | $3.15 | 1,108,052.0 | -1.69% |
| 2024-11-18 | $200.1 | $196.4 | $3.69 | 1,018,287.0 | +1.57% |
| 2024-11-15 | $198.4 | $196.0 | $2.40 | 1,354,613.0 | +0.56% |
| 2024-11-14 | $197.9 | $195.0 | $2.95 | 916,105.0 | -0.77% |
| 2024-11-13 | $199.7 | $197.0 | $2.75 | 1,072,735.0 | -0.40% |
| 2024-11-12 | $199.2 | $196.6 | $2.65 | 889,926.0 | +0.29% |
| 2024-11-11 | $201.0 | $197.2 | $3.83 | 1,225,200.0 | +0.31% |
| 2024-11-08 | $198.6 | $191.8 | $6.81 | 1,840,943.0 | +3.33% |
| 2024-11-07 | $191.2 | $186.9 | $4.34 | 1,242,206.0 | +0.93% |
| 2024-11-06 | $195.2 | $186.9 | $8.25 | 2,280,158.0 | +2.02% |
| 2024-11-05 | $185.5 | $181.2 | $4.25 | 1,507,718.0 | +1.48% |
| 2024-11-04 | $185.2 | $182.0 | $3.17 | 1,410,396.0 | -0.97% |
| 2024-11-01 | $187.5 | $183.8 | $3.78 | 1,480,366.0 | -1.27% |
| 2024-10-31 | $195.1 | $185.6 | $9.48 | 3,868,285.0 | -1.54% |
| 2024-10-30 | $189.8 | $187.4 | $2.37 | 1,315,165.0 | +1.54% |
| 2024-10-29 | $189.6 | $186.5 | $3.17 | 1,102,017.0 | -1.40% |
| 2024-10-28 | $189.9 | $188.2 | $1.69 | 1,659,057.0 | +0.58% |
| 2024-10-25 | $193.1 | $187.9 | $5.18 | 1,128,345.0 | -2.02% |
| 2024-10-24 | $194.5 | $191.6 | $2.86 | 886,518.0 | -0.40% |
| 2024-10-23 | $193.8 | $191.5 | $2.33 | 1,142,845.0 | +0.00% |
Allstate Corp-Aktien (ALL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Allstate Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ALL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Allstate Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Allstate Corp-Aktien (ALL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $203.5 | $181.2 | $22.30 | 22,233,850.0 | +9.09% |
| 2024-10 | $198.8 | $179.1 | $19.74 | 31,958,151.0 | -1.65% |
| 2024-09 | $194.0 | $181.1 | $12.88 | 28,223,255.0 | +0.38% |
| 2024-08 | $189.3 | $168.4 | $20.90 | 32,895,775.0 | +10.41% |
| 2024-07 | $179.9 | $157.5 | $22.43 | 28,535,271.0 | +7.18% |
| 2024-06 | $167.7 | $156.7 | $11.05 | 27,412,500.0 | -4.69% |
| 2024-05 | $177.4 | $162.6 | $14.82 | 29,666,866.0 | -1.49% |
| 2024-04 | $176.9 | $161.1 | $15.87 | 29,611,267.0 | -1.71% |
| 2024-03 | $173.5 | $153.9 | $19.60 | 41,688,026.0 | +8.46% |
| 2024-02 | $168.1 | $153.4 | $14.63 | 32,036,033.0 | +2.75% |
| 2024-01 | $159.6 | $140.3 | $19.27 | 33,519,580.0 | +10.91% |
Allstate Corp-Aktien (ALL) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $145.0 | $134.2 | $10.82 | 28,904,200.0 | +1.53% |
| 2023-11 | $138.0 | $127.6 | $10.40 | 30,338,505.0 | +7.60% |
| 2023-10 | $129.2 | $109.0 | $20.24 | 39,036,938.0 | +15.01% |
| 2023-09 | $116.1 | $105.8 | $10.27 | 35,174,645.0 | +3.34% |
| 2023-08 | $113.4 | $104.3 | $9.07 | 34,728,370.0 | -4.32% |
| 2023-07 | $114.1 | $100.6 | $13.52 | 37,079,571.0 | +3.34% |
| 2023-06 | $115.0 | $105.5 | $9.43 | 42,850,869.0 | +0.54% |
| 2023-05 | $120.0 | $108.3 | $11.67 | 42,812,207.0 | -6.31% |
| 2023-04 | $122.5 | $111.1 | $11.36 | 32,427,360.0 | +4.47% |
| 2023-03 | $129.5 | $103.2 | $26.29 | 54,984,796.0 | -13.95% |
| 2023-02 | $139.0 | $123.1 | $15.94 | 32,609,593.0 | +0.24% |
| 2023-01 | $142.2 | $122.0 | $20.15 | 33,000,856.0 | -5.26% |
Allstate Corp-Aktien (ALL) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $137.0 | $127.2 | $9.81 | 30,557,868.0 | +1.27% |
| 2022-11 | $136.9 | $119.0 | $17.86 | 33,295,293.0 | +6.06% |
| 2022-10 | $138.9 | $116.5 | $22.42 | 49,735,401.0 | +1.38% |
| 2022-09 | $132.2 | $119.9 | $12.29 | 38,345,026.0 | +3.34% |
| 2022-08 | $133.1 | $112.0 | $21.07 | 36,215,483.0 | +3.02% |
| 2022-07 | $133.3 | $111.8 | $21.47 | 35,720,891.0 | -7.70% |
| 2022-06 | $137.5 | $117.6 | $19.90 | 34,066,630.0 | -7.29% |
| 2022-05 | $137.5 | $120.6 | $16.93 | 39,515,898.0 | +8.02% |
| 2022-04 | $144.5 | $126.2 | $18.29 | 34,550,169.0 | -8.64% |
| 2022-03 | $141.8 | $118.7 | $23.14 | 52,104,411.0 | +13.20% |
| 2022-02 | $127.5 | $115.6 | $11.93 | 56,726,019.0 | +1.40% |
| 2022-01 | $127.2 | $117.4 | $9.86 | 44,835,451.0 | +2.57% |
1.41%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):