Holen Sie sich die Stockscreener-App
259.57
1.35%
-3.54
Handel nachbörslich:
259.72
0.15
+0.06%
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 |
|---|---|---|---|---|---|
| 2026-09-04 | $263.3 | $259.1 | $4.17 | 1,267,561.0 | -1.35% |
| 2026-09-03 | $266.4 | $260.9 | $5.56 | 1,319,620.0 | +1.45% |
| 2026-09-02 | $261.6 | $258.0 | $3.57 | 1,085,566.0 | +0.57% |
| 2026-09-01 | $261.8 | $257.4 | $4.42 | 1,049,784.0 | +0.03% |
| 2026-08-31 | $261.5 | $257.8 | $3.71 | 2,147,543.0 | -1.07% |
| 2026-08-28 | $261.2 | $256.9 | $4.31 | 968,018.0 | +1.15% |
| 2026-08-27 | $261.3 | $256.2 | $5.02 | 1,449,843.0 | -1.60% |
| 2026-08-26 | $262.2 | $258.2 | $4.00 | 1,003,723.0 | +1.63% |
| 2026-08-25 | $259.8 | $256.9 | $2.86 | 965,201.0 | -0.99% |
| 2026-08-24 | $260.4 | $255.4 | $5.02 | 1,616,424.0 | +2.51% |
| 2026-08-21 | $256.9 | $253.6 | $3.38 | 2,389,998.0 | -0.28% |
| 2026-08-20 | $258.8 | $252.8 | $5.96 | 1,867,281.0 | -2.00% |
| 2026-08-19 | $266.6 | $259.6 | $6.92 | 1,192,661.0 | -0.54% |
| 2026-08-18 | $264.5 | $260.8 | $3.68 | 1,320,677.0 | +1.18% |
| 2026-08-17 | $262.7 | $257.9 | $4.81 | 1,316,846.0 | -1.27% |
| 2026-08-14 | $261.7 | $259.1 | $2.59 | 1,317,128.0 | +0.36% |
| 2026-08-13 | $261.2 | $255.5 | $5.78 | 1,423,067.0 | +1.81% |
| 2026-08-12 | $264.5 | $255.4 | $9.01 | 2,591,001.0 | -2.44% |
| 2026-08-11 | $268.1 | $261.4 | $6.75 | 2,859,167.0 | -2.76% |
| 2026-08-10 | $271.6 | $262.0 | $9.61 | 1,722,959.0 | +1.00% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $266.4 | $257.4 | $9.08 | 5,990,092.0 | +0.69% |
| 2026-08 | $275.4 | $252.8 | $22.56 | 35,471,984.0 | -2.38% |
| 2026-07 | $277.2 | $236.2 | $41.00 | 34,373,355.0 | +10.99% |
| 2026-06 | $242.7 | $202.2 | $40.46 | 38,095,217.0 | +15.45% |
| 2026-05 | $227.6 | $204.8 | $22.81 | 35,537,623.0 | -5.14% |
| 2026-04 | $219.5 | $203.4 | $16.06 | 27,065,298.0 | +4.78% |
| 2026-03 | $215.1 | $201.6 | $13.51 | 30,842,774.0 | -3.35% |
| 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% |
1.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):