Holen Sie sich die Stockscreener-App
175.45
1.58%
-2.82
Handel nachbörslich:
175.45
Allegion Plc-Aktien (ALLE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-09 | $178.2 | $174.6 | $3.60 | 714,357.0 | -1.58% |
| 2025-10-08 | $178.6 | $176.5 | $2.12 | 448,022.0 | +0.70% |
| 2025-10-07 | $178.0 | $176.5 | $1.52 | 797,713.0 | -0.19% |
| 2025-10-06 | $178.2 | $176.7 | $1.51 | 450,872.0 | +0.04% |
| 2025-10-03 | $179.6 | $177.2 | $2.35 | 673,337.0 | -0.25% |
| 2025-10-02 | $177.8 | $175.9 | $1.85 | 867,781.0 | +0.57% |
| 2025-10-01 | $177.9 | $175.3 | $2.65 | 843,054.0 | -0.35% |
| 2025-09-30 | $177.9 | $175.5 | $2.45 | 922,454.0 | +1.32% |
| 2025-09-29 | $178.0 | $174.4 | $3.56 | 549,157.0 | +0.02% |
| 2025-09-26 | $175.4 | $173.5 | $1.90 | 567,894.0 | +1.18% |
| 2025-09-25 | $174.8 | $172.7 | $2.17 | 917,467.0 | -1.35% |
| 2025-09-24 | $177.8 | $174.9 | $2.83 | 600,501.0 | -1.18% |
| 2025-09-23 | $179.7 | $176.1 | $3.62 | 591,996.0 | -0.21% |
| 2025-09-22 | $179.3 | $177.3 | $1.92 | 783,283.0 | -0.85% |
| 2025-09-19 | $180.3 | $177.4 | $2.92 | 3,245,844.0 | +0.31% |
| 2025-09-18 | $179.9 | $175.7 | $4.22 | 1,188,347.0 | +1.23% |
| 2025-09-17 | $179.6 | $175.6 | $3.98 | 967,189.0 | -0.24% |
| 2025-09-16 | $177.7 | $175.4 | $2.25 | 903,015.0 | +0.48% |
| 2025-09-15 | $177.6 | $174.4 | $3.23 | 865,133.0 | +0.67% |
| 2025-09-12 | $177.7 | $174.5 | $3.24 | 1,049,524.0 | -1.22% |
| 2025-09-11 | $177.8 | $170.5 | $7.26 | 1,364,701.0 | +3.96% |
| 2025-09-10 | $171.7 | $169.6 | $2.05 | 545,540.0 | +0.27% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $179.6 | $174.6 | $4.94 | 5,509,493.0 | -1.07% |
| 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% |
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% |
0.23%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):