Holen Sie sich die Stockscreener-App
189.75
0.45%
0.85
Handel nachbörslich:
192.50
2.75
+1.45%
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 |
|---|---|---|---|---|---|
| 2025-01-21 | $193.3 | $189.5 | $3.81 | 1,443,364.0 | +0.45% |
| 2025-01-17 | $192.9 | $188.6 | $4.26 | 1,493,919.0 | -1.15% |
| 2025-01-16 | $192.0 | $187.8 | $4.18 | 1,473,471.0 | +1.63% |
| 2025-01-15 | $190.2 | $186.9 | $3.21 | 1,643,799.0 | +0.65% |
| 2025-01-14 | $187.1 | $181.9 | $5.12 | 1,539,500.0 | +2.34% |
| 2025-01-13 | $184.3 | $178.1 | $6.22 | 2,247,888.0 | +0.86% |
| 2025-01-10 | $190.8 | $176.5 | $14.29 | 4,609,779.0 | -5.64% |
| 2025-01-08 | $191.8 | $185.0 | $6.82 | 2,342,306.0 | +3.10% |
| 2025-01-07 | $187.6 | $184.2 | $3.41 | 2,170,672.0 | +0.07% |
| 2025-01-06 | $192.6 | $185.3 | $7.20 | 2,583,726.0 | -2.89% |
| 2025-01-03 | $193.5 | $190.8 | $2.66 | 1,371,051.0 | -0.26% |
| 2025-01-02 | $193.8 | $190.4 | $3.34 | 1,684,867.0 | -0.44% |
| 2024-12-31 | $193.4 | $191.8 | $1.60 | 638,011.0 | +0.12% |
| 2024-12-30 | $193.1 | $189.8 | $3.37 | 953,319.0 | -0.64% |
| 2024-12-27 | $195.8 | $192.6 | $3.20 | 1,000,174.0 | -0.93% |
| 2024-12-26 | $195.9 | $194.5 | $1.40 | 538,194.0 | +0.05% |
| 2024-12-24 | $195.8 | $192.9 | $2.90 | 446,093.0 | +0.98% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-01 | $193.8 | $176.5 | $17.30 | 26,047,706.0 | -1.58% |
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% |
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% |
0.15%
0.05%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):