Holen Sie sich die Stockscreener-App
126.35
0.97%
1.22
Handel nachbörslich:
126.35
Allegion Plc-Aktien (ALLE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-17 | $127.3 | $125.5 | $1.75 | 767,648.0 | +0.97% |
| 2025-04-16 | $127.2 | $124.4 | $2.86 | 677,021.0 | -1.39% |
| 2025-04-15 | $128.0 | $125.9 | $2.07 | 742,744.0 | +0.48% |
| 2025-04-14 | $127.0 | $124.8 | $2.15 | 760,455.0 | +0.91% |
| 2025-04-11 | $125.8 | $120.4 | $5.41 | 1,115,059.0 | +2.51% |
| 2025-04-10 | $123.2 | $118.2 | $5.08 | 1,493,749.0 | -2.06% |
| 2025-04-09 | $126.4 | $116.7 | $9.73 | 1,348,786.0 | +5.17% |
| 2025-04-08 | $123.7 | $116.6 | $7.13 | 1,350,694.0 | -1.87% |
| 2025-04-07 | $125.1 | $118.8 | $6.21 | 1,601,936.0 | -2.31% |
| 2025-04-04 | $127.9 | $122.8 | $5.07 | 2,382,588.0 | -2.81% |
| 2025-04-03 | $130.8 | $125.7 | $5.16 | 1,579,424.0 | -3.74% |
| 2025-04-02 | $133.1 | $129.5 | $3.65 | 909,871.0 | +0.88% |
| 2025-04-01 | $131.7 | $129.2 | $2.49 | 1,042,536.0 | +0.41% |
| 2025-03-31 | $131.5 | $126.8 | $4.70 | 1,349,945.0 | +1.69% |
| 2025-03-28 | $131.1 | $128.0 | $3.04 | 1,190,261.0 | -1.46% |
| 2025-03-27 | $131.6 | $129.3 | $2.31 | 799,956.0 | -0.15% |
| 2025-03-26 | $130.6 | $129.2 | $1.45 | 965,628.0 | +0.61% |
| 2025-03-25 | $131.7 | $128.6 | $3.15 | 1,048,016.0 | -0.77% |
| 2025-03-24 | $130.8 | $128.3 | $2.58 | 1,037,170.0 | +2.78% |
| 2025-03-21 | $127.5 | $125.6 | $1.84 | 2,182,917.0 | -0.52% |
| 2025-03-20 | $129.2 | $127.0 | $2.19 | 963,302.0 | -0.72% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $133.1 | $116.6 | $16.56 | 16,540,159.0 | -3.15% |
| 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% |
0.13%
1.11%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):