Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Allegion Plc | ALLE | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
121,97 | 120,68 | 123,20 | 120,87 | 122,93 |
ALLE Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 113,37 | 123,46 | 112,96 | 119,71 | 707.895 | 7,50 | 6,62% |
1 Monat | 112,38 | 123,46 | 108,065 | 114,75 | 574.120 | 8,49 | 7,55% |
3 Monate | 112,87 | 123,46 | 103,13 | 111,27 | 538.348 | 8,00 | 7,09% |
6 Monate | 102,83 | 123,46 | 87,33 | 102,62 | 677.621 | 18,04 | 17,54% |
1 Jahr | 120,24 | 125,39 | 87,33 | 106,34 | 716.930 | 0,63 | 0,52% |
3 Jahre | 133,64 | 148,79 | 77,37 | 113,87 | 722.445 | -12,77 | -9,56% |
5 Jahre | 77,65 | 148,79 | 73,85 | 106,43 | 701.981 | 43,22 | 55,66% |
ALLE 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
07 Feb 2023 | 120,87 | -2,06 | -1,68% | 121,97 | 123,20 | 120,68 | 472.747 |
04 Feb 2023 | 122,93 | 1,19 | 0,98% | 120,41 | 123,31 | 120,335 | 673.207 |
03 Feb 2023 | 121,74 | 1,69 | 1,41% | 121,23 | 123,46 | 120,21 | 988.266 |
02 Feb 2023 | 120,05 | 2,50 | 2,13% | 116,53 | 120,63 | 115,80 | 634.800 |
01 Feb 2023 | 117,55 | 3,10 | 2,71% | 115,11 | 117,58 | 114,14 | 688.760 |
31 Jan 2023 | 114,45 | 0,17 | 0,15% | 113,37 | 115,27 | 112,96 | 554.442 |
28 Jan 2023 | 114,28 | 1,03 | 0,91% | 112,72 | 114,855 | 112,40 | 530.799 |
27 Jan 2023 | 113,25 | -0,10 | -0,09% | 114,00 | 114,84 | 112,96 | 396.596 |
26 Jan 2023 | 113,35 | -0,04 | -0,04% | 112,11 | 113,44 | 111,89 | 294.429 |
25 Jan 2023 | 113,39 | 1,30 | 1,16% | 112,15 | 113,74 | 110,82 | 382.844 |
24 Jan 2023 | 112,09 | 0,79 | 0,71% | 111,73 | 112,72 | 111,17 | 482.244 |
21 Jan 2023 | 111,30 | 3,04 | 2,81% | 108,73 | 111,485 | 108,34 | 674.301 |
20 Jan 2023 | 108,26 | -2,70 | -2,43% | 110,39 | 110,76 | 108,065 | 572.870 |
19 Jan 2023 | 110,96 | -1,83 | -1,62% | 113,69 | 114,05 | 110,51 | 759.786 |
18 Jan 2023 | 112,79 | -0,97 | -0,85% | 113,84 | 114,04 | 112,46 | 484.502 |
14 Jan 2023 | 113,76 | 0,25 | 0,22% | 112,96 | 114,37 | 111,66 | 558.853 |
13 Jan 2023 | 113,51 | -0,60 | -0,53% | 114,33 | 114,80 | 112,86 | 487.002 |
12 Jan 2023 | 114,11 | 2,07 | 1,85% | 112,64 | 114,405 | 112,21 | 554.585 |
11 Jan 2023 | 112,04 | -0,23 | -0,2% | 111,50 | 112,54 | 111,20 | 557.321 |
10 Jan 2023 | 112,27 | 0,85 | 0,76% | 112,38 | 113,935 | 111,01 | 632.673 |