Holen Sie sich die Stockscreener-App
159.02
1.74%
-2.82
Vorhandelsmarkt:
158.97
-0.05
-0.03%
Allegion Plc-Aktien (ALLE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-07 | $163.2 | $158.4 | $4.72 | 1,186,830.0 | -1.74% |
| 2026-01-06 | $162.4 | $158.0 | $4.40 | 783,200.0 | -0.02% |
| 2026-01-05 | $163.7 | $159.7 | $3.99 | 628,641.0 | +0.60% |
| 2026-01-02 | $161.6 | $158.6 | $2.94 | 393,968.0 | +1.06% |
| 2025-12-31 | $161.1 | $159.1 | $2.00 | 358,759.0 | -1.19% |
| 2025-12-30 | $161.5 | $159.6 | $1.91 | 354,194.0 | -0.14% |
| 2025-12-29 | $161.6 | $160.3 | $1.35 | 493,208.0 | +0.35% |
| 2025-12-26 | $161.4 | $159.9 | $1.55 | 254,997.0 | -0.04% |
| 2025-12-24 | $161.8 | $160.7 | $1.17 | 252,130.0 | +0.14% |
| 2025-12-23 | $161.8 | $160.1 | $1.73 | 424,917.0 | -0.09% |
| 2025-12-22 | $162.7 | $159.8 | $2.85 | 787,763.0 | +0.48% |
| 2025-12-19 | $160.6 | $158.7 | $1.84 | 2,751,913.0 | +0.05% |
| 2025-12-18 | $164.6 | $159.3 | $5.25 | 963,678.0 | -0.49% |
| 2025-12-17 | $161.8 | $158.2 | $3.62 | 993,755.0 | +0.65% |
| 2025-12-16 | $162.6 | $158.1 | $4.55 | 755,511.0 | -2.08% |
| 2025-12-15 | $163.2 | $160.4 | $2.83 | 1,044,369.0 | +1.39% |
| 2025-12-12 | $165.0 | $159.8 | $5.16 | 741,947.0 | -2.36% |
| 2025-12-11 | $164.8 | $159.9 | $4.88 | 1,009,943.0 | +2.75% |
| 2025-12-10 | $160.8 | $157.2 | $3.64 | 871,655.0 | +1.78% |
| 2025-12-09 | $159.9 | $157.1 | $2.80 | 1,013,317.0 | -0.86% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $163.7 | $158.0 | $5.66 | 4,179,469.0 | -0.13% |
Allegion Plc-Aktien (ALLE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $167.0 | $157.1 | $9.91 | 17,935,483.0 | -2.95% |
| 2025-11 | $169.4 | $158.7 | $10.72 | 13,989,479.0 | +0.16% |
| 2025-10 | $180.7 | $164.2 | $16.48 | 18,853,220.0 | -6.53% |
| 2025-09 | $180.3 | $166.8 | $13.50 | 18,798,287.0 | +4.45% |
| 2025-08 | $172.9 | $163.1 | $9.89 | 16,946,745.0 | +2.34% |
| 2025-07 | $166.4 | $143.3 | $23.06 | 22,265,999.0 | +15.13% |
| 2025-06 | $144.7 | $134.7 | $10.05 | 18,013,386.0 | +1.00% |
| 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% |
0.00%
0.44%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):