Hot Features
Premium
Registrieren Sie sich kostenlos, um Echtzeitkurse, interaktive Charts, Live-Optionsfluss und mehr zu erhalten.
| Name | Symbol | Markt | Aktientyp |
|---|---|---|---|
| Allstate Corporation | ALL | NYSE | Common Stock |
| Änderung | Änderung % | Aktuell | Zeit
|
|
|---|---|---|---|---|
| -1,00 | -0,59% | 168,18 | 02:00:00 |
| Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
|---|---|---|---|---|
| 167,96 | 165,235 | 169,06 | 168,18 | 169,18 |
ALL Historische Zusammenfassung
| Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
|---|---|---|---|---|---|---|---|
| 1 Woche | 170,75 | 177,37 | 165,235 | 169,96 | 1.703.561 | -2,57 | -1,51% |
| 1 Monat | 171,93 | 177,37 | 161,0632 | 169,95 | 1.504.885 | -3,75 | -2,18% |
| 3 Monate | 160,35 | 177,37 | 153,87 | 164,47 | 1.716.221 | 7,83 | 4,88% |
| 6 Monate | 132,17 | 177,37 | 127,93 | 154,54 | 1.582.422 | 36,01 | 27,25% |
| 1 Jahr | 112,99 | 177,37 | 100,573 | 131,92 | 1.716.237 | 55,19 | 48,85% |
| 3 Jahre | 127,44 | 177,37 | 100,573 | 127,74 | 1.833.111 | 40,74 | 31,97% |
| 5 Jahre | 98,68 | 177,37 | 64,13 | 117,41 | 1.852.445 | 69,50 | 70,43% |
ALL 1 Monat Historische Kurse
| Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 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 |
| 02 Mai 2024 | 171,56 | 1,50 | 0,88% | 170,06 | 173,79 | 170,06 | 1.693.971 |
| 01 Mai 2024 | 170,06 | 0,48 | 0,28% | 169,74 | 170,68 | 168,54 | 1.124.374 |
| 30 Apr 2024 | 169,58 | -0,49 | -0,29% | 170,61 | 170,775 | 169,05 | 1.238.363 |
| 27 Apr 2024 | 170,07 | -2,27 | -1,32% | 170,75 | 170,97 | 168,03 | 1.279.027 |
| 26 Apr 2024 | 172,34 | 0,07 | 0,04% | 171,94 | 173,08 | 171,29 | 1.138.352 |
| 25 Apr 2024 | 172,27 | -3,01 | -1,72% | 174,845 | 174,845 | 171,32 | 1.772.151 |
| 24 Apr 2024 | 175,28 | -0,13 | -0,07% | 176,01 | 176,93 | 174,67 | 1.410.168 |
| 23 Apr 2024 | 175,41 | 2,45 | 1,42% | 173,16 | 176,1199 | 172,41 | 1.698.303 |
| 20 Apr 2024 | 172,96 | 3,85 | 2,28% | 170,01 | 173,85 | 169,77 | 2.368.016 |
| 19 Apr 2024 | 169,11 | 6,19 | 3,80% | 165,10 | 169,53 | 164,675 | 2.068.345 |
| 18 Apr 2024 | 162,92 | -1,29 | -0,79% | 162,27 | 164,01 | 161,0632 | 1.581.466 |
| 17 Apr 2024 | 164,21 | -1,55 | -0,94% | 166,09 | 166,09 | 164,08 | 942.644 |
| 16 Apr 2024 | 165,76 | -1,05 | -0,63% | 168,78 | 168,96 | 165,465 | 1.127.008 |
| 13 Apr 2024 | 166,81 | 1,20 | 0,72% | 165,76 | 168,9899 | 165,76 | 1.711.198 |
| 12 Apr 2024 | 165,61 | -4,14 | -2,44% | 168,88 | 168,88 | 165,53 | 1.270.307 |
| 11 Apr 2024 | 169,75 | 1,42 | 0,84% | 167,75 | 170,003 | 167,3585 | 1.273.170 |
| 10 Apr 2024 | 168,33 | -4,03 | -2,34% | 172,44 | 172,92 | 166,93 | 1.218.612 |
| 09 Apr 2024 | 172,36 | -0,46 | -0,27% | 173,31 | 173,59 | 172,00 | 1.003.965 |
| 06 Apr 2024 | 172,82 | 1,59 | 0,93% | 171,93 | 173,4604 | 171,25 | 996.188 |
| 05 Apr 2024 | 171,23 | -2,19 | -1,26% | 174,05 | 174,5749 | 170,39 | 1.242.281 |
