Holen Sie sich die Stockscreener-App
139.39
2.33%
-3.3103
Allegion Plc-Aktien (ALLE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-02 | $143.1 | $138.8 | $4.28 | 433,401.0 | -2.32% |
| 2025-05-30 | $143.1 | $141.6 | $1.46 | 1,088,309.0 | -0.45% |
| 2025-05-29 | $144.0 | $142.1 | $1.91 | 875,163.0 | +0.17% |
| 2025-05-28 | $144.8 | $142.5 | $2.31 | 1,152,918.0 | -0.99% |
| 2025-05-27 | $144.7 | $141.0 | $3.69 | 1,178,613.0 | +2.28% |
| 2025-05-23 | $141.7 | $140.2 | $1.53 | 617,089.0 | -0.23% |
| 2025-05-22 | $142.3 | $140.4 | $1.92 | 861,363.0 | -0.23% |
| 2025-05-21 | $143.7 | $141.8 | $1.90 | 1,054,616.0 | -1.20% |
| 2025-05-20 | $144.7 | $143.2 | $1.48 | 706,711.0 | -0.56% |
| 2025-05-19 | $145.1 | $143.4 | $1.64 | 689,412.0 | -0.79% |
| 2025-05-16 | $145.8 | $142.3 | $3.40 | 756,743.0 | +1.91% |
| 2025-05-15 | $143.0 | $140.9 | $2.13 | 677,364.0 | +1.30% |
| 2025-05-14 | $143.0 | $140.5 | $2.49 | 922,343.0 | -1.24% |
| 2025-05-13 | $144.8 | $142.8 | $2.04 | 916,370.0 | -0.66% |
| 2025-05-12 | $145.9 | $142.7 | $3.29 | 1,108,941.0 | +1.37% |
| 2025-05-09 | $142.2 | $141.2 | $1.04 | 593,118.0 | +0.67% |
| 2025-05-08 | $142.5 | $140.8 | $1.72 | 880,184.0 | +0.48% |
| 2025-05-07 | $141.1 | $139.1 | $2.02 | 898,738.0 | +0.24% |
| 2025-05-06 | $141.4 | $139.3 | $2.12 | 908,575.0 | -0.70% |
| 2025-05-05 | $141.9 | $140.4 | $1.51 | 664,599.0 | -0.03% |
Allegion Plc-Aktien (ALLE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Allegion Plc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ALLE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Allegion Plc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Allegion Plc-Aktien (ALLE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $143.1 | $138.8 | $4.28 | 433,401.0 | -2.32% |
| 2025-05 | $145.9 | $138.6 | $7.35 | 18,002,082.0 | +2.51% |
| 2025-04 | $142.0 | $116.6 | $25.43 | 25,520,982.0 | +6.70% |
| 2025-03 | $135.4 | $123.0 | $12.37 | 21,609,494.0 | +1.36% |
| 2025-02 | $134.2 | $124.2 | $10.06 | 20,151,018.0 | -3.03% |
| 2025-01 | $136.3 | $125.3 | $11.02 | 13,521,569.0 | +1.57% |
Allegion Plc-Aktien (ALLE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $144.4 | $129.6 | $14.81 | 13,759,104.0 | -7.01% |
| 2024-11 | $145.9 | $136.8 | $9.10 | 15,249,833.0 | +0.87% |
| 2024-10 | $156.1 | $138.4 | $17.74 | 20,797,155.0 | -4.19% |
| 2024-09 | $146.5 | $133.5 | $12.99 | 12,724,188.0 | +4.97% |
| 2024-08 | $139.5 | $125.9 | $13.57 | 12,492,576.0 | +1.48% |
| 2024-07 | $142.0 | $113.3 | $28.72 | 15,812,141.0 | +15.79% |
| 2024-06 | $122.5 | $113.6 | $8.93 | 14,411,601.0 | -3.01% |
| 2024-05 | $129.0 | $118.5 | $10.46 | 11,612,385.0 | +0.21% |
| 2024-04 | $134.4 | $121.2 | $13.17 | 11,815,327.0 | -9.76% |
| 2024-03 | $136.1 | $125.8 | $10.28 | 15,325,618.0 | +5.35% |
| 2024-02 | $136.9 | $123.9 | $13.02 | 17,588,267.0 | +3.21% |
| 2024-01 | $127.3 | $117.2 | $10.16 | 14,462,228.0 | -2.21% |
Allegion Plc-Aktien (ALLE) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $128.4 | $104.2 | $24.18 | 20,788,582.0 | +19.42% |
| 2023-11 | $107.4 | $97.10 | $10.28 | 13,940,420.0 | +7.86% |
| 2023-10 | $106.8 | $95.94 | $10.81 | 15,791,464.0 | -5.60% |
| 2023-09 | $115.7 | $101.9 | $13.75 | 13,304,626.0 | -8.44% |
| 2023-08 | $117.1 | $105.1 | $12.02 | 17,780,310.0 | -2.61% |
| 2023-07 | $128.4 | $114.3 | $14.02 | 17,193,426.0 | -2.63% |
| 2023-06 | $120.8 | $103.5 | $17.29 | 17,194,611.0 | +14.59% |
| 2023-05 | $111.7 | $103.9 | $7.82 | 13,439,680.0 | -5.20% |
| 2023-04 | $112.1 | $98.00 | $14.06 | 19,018,070.0 | +3.51% |
| 2023-03 | $115.8 | $99.57 | $16.21 | 20,265,298.0 | -5.31% |
| 2023-02 | $123.5 | $111.4 | $12.09 | 15,562,806.0 | -4.12% |
| 2023-01 | $117.6 | $106.5 | $11.05 | 11,051,191.0 | +11.68% |
2.70%
0.53%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):