Holen Sie sich die Stockscreener-App
194.77
0.64%
-1.25
Handel nachbörslich:
194.74
-0.03
-0.02%
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 |
|---|---|---|---|---|---|
| 2026-01-27 | $196.2 | $192.7 | $3.58 | 1,232,956.0 | -0.64% |
| 2026-01-26 | $196.8 | $194.4 | $2.38 | 1,057,434.0 | +1.22% |
| 2026-01-23 | $194.8 | $191.6 | $3.21 | 1,459,598.0 | -0.83% |
| 2026-01-22 | $195.5 | $191.1 | $4.36 | 1,571,731.0 | +0.84% |
| 2026-01-21 | $196.1 | $191.6 | $4.53 | 1,986,532.0 | +0.06% |
| 2026-01-20 | $196.0 | $191.5 | $4.53 | 1,785,265.0 | +0.66% |
| 2026-01-16 | $195.7 | $191.8 | $3.93 | 2,394,077.0 | -1.63% |
| 2026-01-15 | $198.8 | $195.0 | $3.81 | 1,709,109.0 | -0.28% |
| 2026-01-14 | $200.2 | $194.6 | $5.64 | 3,071,049.0 | -0.82% |
| 2026-01-13 | $210.1 | $197.0 | $13.10 | 4,464,710.0 | -5.28% |
| 2026-01-12 | $210.7 | $205.2 | $5.58 | 3,473,754.0 | -1.67% |
| 2026-01-09 | $214.9 | $210.3 | $4.60 | 1,847,036.0 | +0.53% |
| 2026-01-08 | $211.5 | $207.5 | $3.98 | 1,639,932.0 | +1.85% |
| 2026-01-07 | $210.1 | $206.8 | $3.28 | 1,286,348.0 | -0.31% |
| 2026-01-06 | $209.5 | $204.3 | $5.16 | 1,622,427.0 | +1.14% |
| 2026-01-05 | $206.5 | $201.3 | $5.18 | 1,516,436.0 | +0.86% |
| 2026-01-02 | $208.3 | $203.1 | $5.22 | 1,482,837.0 | -2.08% |
| 2025-12-31 | $209.8 | $208.1 | $1.74 | 811,968.0 | -0.45% |
| 2025-12-30 | $209.7 | $208.2 | $1.54 | 630,581.0 | +0.21% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $214.9 | $191.1 | $23.74 | 34,834,187.0 | -6.43% |
Allstate Corp-Aktien (ALL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $213.6 | $199.3 | $14.32 | 32,936,192.0 | -1.82% |
| 2025-11 | $215.9 | $188.2 | $27.74 | 29,066,823.0 | +11.21% |
| 2025-10 | $214.4 | $188.1 | $26.36 | 28,806,483.0 | -10.78% |
| 2025-09 | $215.7 | $194.8 | $20.92 | 30,123,705.0 | +5.51% |
| 2025-08 | $214.8 | $198.3 | $16.49 | 26,346,202.0 | +0.10% |
| 2025-07 | $207.1 | $189.1 | $17.99 | 35,466,514.0 | +0.96% |
| 2025-06 | $213.2 | $190.3 | $22.84 | 35,343,618.0 | -4.08% |
| 2025-05 | $210.7 | $192.5 | $18.16 | 27,026,293.0 | +5.79% |
| 2025-04 | $210.2 | $176.0 | $34.18 | 40,179,914.0 | -4.19% |
| 2025-03 | $212.9 | $192.8 | $20.08 | 40,108,134.0 | +3.98% |
| 2025-02 | $199.9 | $184.7 | $15.20 | 34,190,979.0 | +3.55% |
| 2025-01 | $194.6 | $176.5 | $18.12 | 34,963,186.0 | -0.24% |
Allstate Corp-Aktien (ALL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $208.3 | $187.4 | $20.90 | 25,021,475.0 | -7.16% |
| 2024-11 | $209.9 | $181.2 | $28.64 | 29,536,648.0 | +11.19% |
| 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% |
0.16%
0.52%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):