Holen Sie sich die Stockscreener-App
207.69
2.18%
-4.63
Handel nachbörslich:
207.65
-0.04
-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 |
|---|---|---|---|---|---|
| 2026-03-09 | $211.6 | $205.8 | $5.88 | 1,407,587.0 | -2.18% |
| 2026-03-06 | $212.8 | $207.5 | $5.37 | 950,262.0 | +0.33% |
| 2026-03-05 | $213.9 | $209.6 | $4.27 | 1,537,833.0 | -1.20% |
| 2026-03-04 | $215.1 | $210.4 | $4.75 | 1,231,923.0 | +0.27% |
| 2026-03-03 | $214.8 | $209.9 | $4.92 | 1,543,578.0 | +0.40% |
| 2026-03-02 | $214.7 | $211.2 | $3.47 | 1,434,544.0 | -0.82% |
| 2026-02-27 | $215.5 | $210.9 | $4.64 | 2,318,210.0 | +0.83% |
| 2026-02-26 | $213.8 | $210.0 | $3.85 | 1,262,191.0 | +1.64% |
| 2026-02-25 | $211.2 | $206.7 | $4.50 | 1,407,724.0 | -0.23% |
| 2026-02-24 | $210.3 | $205.0 | $5.31 | 1,384,128.0 | +1.78% |
| 2026-02-23 | $208.1 | $204.8 | $3.32 | 1,692,389.0 | -0.10% |
| 2026-02-20 | $206.6 | $201.2 | $5.35 | 1,226,166.0 | +1.55% |
| 2026-02-19 | $208.8 | $202.6 | $6.23 | 1,754,185.0 | -2.97% |
| 2026-02-18 | $213.6 | $205.3 | $8.34 | 2,234,158.0 | -1.36% |
| 2026-02-17 | $213.2 | $208.2 | $4.99 | 2,381,419.0 | +2.32% |
| 2026-02-13 | $207.7 | $204.2 | $3.57 | 1,591,678.0 | +0.46% |
| 2026-02-12 | $208.3 | $204.0 | $4.33 | 1,714,866.0 | +0.89% |
| 2026-02-11 | $206.2 | $198.5 | $7.69 | 1,718,504.0 | +1.78% |
| 2026-02-10 | $201.8 | $198.2 | $3.65 | 2,184,675.0 | +0.61% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $215.1 | $205.8 | $9.37 | 9,513,314.0 | -3.18% |
| 2026-02 | $216.8 | $198.2 | $18.59 | 35,852,708.0 | +7.80% |
| 2026-01 | $214.9 | $191.1 | $23.74 | 37,440,209.0 | -4.40% |
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% |
1.02%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):