Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Allstate Corporation | ALL | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
164,57 | 164,29 | 167,77 | 167,52 | 164,98 |
ALL Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 164,50 | 167,77 | 162,55 | 164,59 | 1.116.120 | 3,02 | 1,84% |
1 Monat | 167,96 | 173,76 | 162,55 | 167,66 | 1.264.476 | -0,44 | -0,26% |
3 Monate | 156,63 | 177,37 | 155,5858 | 167,21 | 1.587.235 | 10,89 | 6,95% |
6 Monate | 135,10 | 177,37 | 134,17 | 158,43 | 1.594.631 | 32,42 | 24,00% |
1 Jahr | 110,28 | 177,37 | 100,573 | 135,24 | 1.668.327 | 57,24 | 51,90% |
3 Jahre | 137,58 | 177,37 | 100,573 | 128,15 | 1.807.818 | 29,94 | 21,76% |
5 Jahre | 94,93 | 177,37 | 64,13 | 118,20 | 1.847.972 | 72,59 | 76,47% |
ALL 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
01 Jun 2024 | 167,52 | 2,54 | 1,54% | 164,57 | 167,77 | 164,29 | 2.329.142 |
31 Mai 2024 | 164,98 | 1,48 | 0,91% | 163,22 | 165,22 | 162,55 | 1.365.627 |
30 Mai 2024 | 163,50 | -1,17 | -0,71% | 164,31 | 164,56 | 162,92 | 827.881 |
29 Mai 2024 | 164,67 | -0,17 | -0,10% | 164,36 | 165,239 | 162,835 | 1.282.471 |
25 Mai 2024 | 164,84 | 0,84 | 0,51% | 164,50 | 164,98 | 164,00 | 988.501 |
24 Mai 2024 | 164,00 | -2,17 | -1,31% | 165,00 | 165,85 | 163,51 | 2.001.327 |
23 Mai 2024 | 166,17 | -2,02 | -1,20% | 168,15 | 168,99 | 165,09 | 1.144.581 |
22 Mai 2024 | 168,19 | 0,33 | 0,20% | 168,32 | 170,045 | 167,84 | 1.901.039 |
21 Mai 2024 | 167,86 | -1,65 | -0,97% | 169,51 | 169,78 | 167,56 | 823.400 |
18 Mai 2024 | 169,51 | 0,43 | 0,25% | 170,55 | 170,70 | 168,96 | 988.176 |
17 Mai 2024 | 169,08 | 2,81 | 1,69% | 167,65 | 169,655 | 167,13 | 1.173.027 |
16 Mai 2024 | 166,27 | -2,81 | -1,66% | 167,69 | 169,24 | 165,10 | 1.482.083 |
15 Mai 2024 | 169,08 | -0,80 | -0,47% | 170,40 | 170,86 | 168,65 | 1.135.172 |
14 Mai 2024 | 169,88 | -2,83 | -1,64% | 172,91 | 173,76 | 169,66 | 1.096.229 |
11 Mai 2024 | 172,71 | 1,25 | 0,73% | 172,20 | 173,03 | 171,315 | 901.038 |
10 Mai 2024 | 171,46 | 1,18 | 0,69% | 169,78 | 171,68 | 169,39 | 986.256 |
09 Mai 2024 | 170,28 | 2,09 | 1,24% | 168,94 | 171,1599 | 168,94 | 1.295.177 |
08 Mai 2024 | 168,19 | -1,89 | -1,11% | 170,35 | 170,735 | 167,80 | 1.740.515 |
07 Mai 2024 | 170,08 | 1,90 | 1,13% | 169,52 | 170,86 | 168,85 | 1.183.266 |
04 Mai 2024 | 168,18 | -1,00 | -0,59% | 167,96 | 169,06 | 165,235 | 1.668.070 |
03 Mai 2024 | 169,18 | -2,38 | -1,39% | 174,95 | 177,37 | 168,29 | 3.182.070 |