Holen Sie sich die Stockscreener-App
185.66
1.86%
-3.52
Handel nachbörslich:
185.66
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 |
|---|---|---|---|---|---|
| 2025-02-21 | $189.7 | $185.4 | $4.35 | 1,315,472.0 | -1.86% |
| 2025-02-20 | $190.5 | $185.6 | $4.88 | 1,353,062.0 | -1.26% |
| 2025-02-19 | $191.8 | $188.0 | $3.81 | 1,093,929.0 | +1.40% |
| 2025-02-18 | $190.8 | $187.7 | $3.12 | 3,550,707.0 | +0.70% |
| 2025-02-14 | $192.7 | $185.8 | $6.89 | 3,884,981.0 | -2.67% |
| 2025-02-13 | $193.1 | $188.2 | $4.87 | 1,773,119.0 | +1.82% |
| 2025-02-12 | $189.5 | $186.0 | $3.43 | 2,595,231.0 | -0.05% |
| 2025-02-11 | $190.9 | $184.7 | $6.12 | 1,346,484.0 | +1.53% |
| 2025-02-10 | $190.1 | $185.5 | $4.62 | 1,325,842.0 | -1.92% |
| 2025-02-07 | $192.8 | $188.0 | $4.73 | 1,879,691.0 | -0.85% |
| 2025-02-06 | $199.0 | $189.9 | $9.12 | 2,820,176.0 | -0.59% |
| 2025-02-05 | $193.3 | $190.9 | $2.41 | 1,266,944.0 | +1.12% |
| 2025-02-04 | $193.5 | $190.5 | $3.00 | 1,048,266.0 | -0.58% |
| 2025-02-03 | $192.8 | $187.5 | $5.28 | 1,168,293.0 | -0.18% |
| 2025-01-31 | $194.6 | $192.3 | $2.30 | 1,521,958.0 | -0.77% |
| 2025-01-30 | $194.4 | $191.8 | $2.62 | 835,687.0 | +1.58% |
| 2025-01-29 | $192.9 | $189.8 | $3.14 | 697,366.0 | -0.08% |
| 2025-01-28 | $192.9 | $190.2 | $2.69 | 839,704.0 | -1.15% |
| 2025-01-27 | $193.3 | $187.2 | $6.06 | 1,363,014.0 | +3.83% |
| 2025-01-24 | $186.5 | $183.9 | $2.60 | 1,196,453.0 | +0.76% |
| 2025-01-23 | $188.0 | $184.2 | $3.81 | 2,082,434.0 | -0.32% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $199.0 | $184.7 | $14.29 | 27,737,669.0 | -3.47% |
| 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% |
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% |
0.50%
0.94%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):