169,900€
-0,73%
Echtzeit-Aktienkurs The Allstate Corp.
Bid:
Ask:
Aktienkurse zur The Allstate Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 171,10 | 172,27 | 167,93 | 170,02 | -0,66% | 100,00 |
| 24.04.2025 | 172,10 | 172,15 | 169,25 | 171,15 | -0,61% | - |
| 23.04.2025 | 172,08 | 173,08 | 169,43 | 172,20 | 1,46% | - |
| 22.04.2025 | 171,20 | 171,20 | 161,68 | 169,73 | -0,83% | - |
| 17.04.2025 | 171,00 | 177,10 | 168,75 | 171,15 | 0,34% | - |
| 16.04.2025 | 172,45 | 173,93 | 169,38 | 170,58 | -1,09% | - |
| 15.04.2025 | 172,25 | 174,83 | 171,60 | 172,45 | 0,06% | 8,00 |
| 14.04.2025 | 167,95 | 174,08 | 167,95 | 172,35 | 1,44% | - |
| 11.04.2025 | 168,98 | 172,30 | 164,55 | 169,90 | -0,37% | - |
| 10.04.2025 | 175,25 | 176,40 | 167,15 | 170,52 | -3,52% | - |
| 09.04.2025 | 167,30 | 177,38 | 161,48 | 176,75 | 5,70% | 9,00 |
| 08.04.2025 | 165,40 | 173,80 | 165,00 | 167,23 | 1,23% | - |
| 07.04.2025 | 167,20 | 170,68 | 161,13 | 165,20 | -3,07% | 28,00 |
| 04.04.2025 | 185,80 | 187,38 | 169,93 | 170,43 | -8,57% | - |
| 03.04.2025 | 189,08 | 189,18 | 180,65 | 186,40 | -1,57% | - |
| 02.04.2025 | 192,00 | 192,35 | 188,33 | 189,38 | -1,48% | - |
| 01.04.2025 | 191,50 | 194,65 | 190,45 | 192,23 | 0,35% | - |
| 31.03.2025 | 190,00 | 193,08 | 188,70 | 191,55 | 0,49% | - |
| 28.03.2025 | 193,80 | 194,60 | 189,27 | 190,63 | -1,85% | - |
| 27.03.2025 | 194,55 | 195,95 | 192,27 | 194,23 | -0,09% | - |
| 26.03.2025 | 192,90 | 195,90 | 192,25 | 194,40 | 0,80% | - |
| 25.03.2025 | 191,95 | 193,80 | 190,95 | 192,85 | 0,48% | - |
| 24.03.2025 | 189,88 | 193,13 | 189,88 | 191,93 | 0,27% | - |
| 21.03.2025 | 193,65 | 194,85 | 190,05 | 191,40 | -1,21% | - |
| 20.03.2025 | 188,60 | 196,75 | 187,55 | 193,75 | 3,10% | - |
| 19.03.2025 | 187,83 | 188,63 | 186,35 | 187,93 | 0,32% | - |
| 18.03.2025 | 193,30 | 194,70 | 187,23 | 187,33 | -3,08% | - |
| 17.03.2025 | 190,00 | 193,33 | 188,63 | 193,27 | 1,34% | - |
| 14.03.2025 | 189,18 | 190,90 | 184,55 | 190,73 | 2,40% | - |
| 13.03.2025 | 182,43 | 186,40 | 182,05 | 186,25 | 1,97% | - |
| 12.03.2025 | 184,73 | 187,20 | 177,13 | 182,65 | -1,28% | - |
| 11.03.2025 | 183,45 | 186,27 | 178,05 | 185,02 | 0,87% | - |
| 10.03.2025 | 183,48 | 187,73 | 181,83 | 183,43 | -1,09% | - |
| 07.03.2025 | 183,08 | 185,65 | 180,70 | 185,45 | 1,35% | - |
| 06.03.2025 | 184,95 | 184,95 | 180,85 | 182,98 | -1,11% | - |
| 05.03.2025 | 187,33 | 188,27 | 182,93 | 185,02 | -1,37% | 45,00 |
| 04.03.2025 | 192,70 | 195,20 | 187,00 | 187,60 | -2,58% | - |
| 03.03.2025 | 192,00 | 193,63 | 190,30 | 192,58 | -0,04% | 60,00 |
| 28.02.2025 | 186,98 | 192,70 | 186,98 | 192,65 | 2,77% | - |
| 27.02.2025 | 182,02 | 187,60 | 179,73 | 187,45 | 4,28% | 11,00 |
| 26.02.2025 | 181,18 | 182,75 | 178,65 | 179,75 | -0,87% | - |
| 25.02.2025 | 180,15 | 182,02 | 179,48 | 181,33 | 0,58% | - |
| 24.02.2025 | 177,45 | 181,58 | 177,25 | 180,27 | 1,62% | - |
| 21.02.2025 | 180,15 | 181,02 | 177,38 | 177,40 | -1,58% | - |
| 20.02.2025 | 183,85 | 183,85 | 177,70 | 180,25 | -1,94% | - |
| 19.02.2025 | 180,63 | 183,95 | 179,48 | 183,83 | 1,81% | 15,00 |
| 18.02.2025 | 179,25 | 182,35 | 179,20 | 180,55 | 0,81% | - |
| 17.02.2025 | 178,77 | 179,38 | 178,63 | 179,10 | 0,21% | - |
| 14.02.2025 | 184,20 | 185,00 | 177,02 | 178,73 | -3,10% | - |
| 13.02.2025 | 182,38 | 184,52 | 181,27 | 184,45 | 1,23% | - |
| 12.02.2025 | 182,83 | 182,88 | 179,38 | 182,20 | -0,44% | - |
| 11.02.2025 | 181,05 | 184,20 | 178,73 | 183,00 | 1,20% | - |
| 10.02.2025 | 184,15 | 185,50 | 180,05 | 180,83 | -1,79% | 35,00 |
| 07.02.2025 | 185,05 | 186,43 | 180,95 | 184,13 | -0,28% | - |
| 06.02.2025 | 189,40 | 192,58 | 183,33 | 184,65 | -0,39% | 72,00 |
| 05.02.2025 | 183,77 | 185,50 | 182,77 | 185,38 | 0,90% | - |
| 04.02.2025 | 186,52 | 186,73 | 183,48 | 183,73 | -1,61% | - |
| 03.02.2025 | 183,98 | 187,18 | 183,23 | 186,73 | 0,58% | - |
| 31.01.2025 | 188,90 | 193,50 | 185,55 | 185,65 | -0,24% | - |
| 30.01.2025 | 183,10 | 186,45 | 182,30 | 186,10 | 1,46% | - |
| 29.01.2025 | 183,08 | 185,40 | 182,70 | 183,43 | 0,07% | - |
| 28.01.2025 | 184,83 | 185,63 | 182,33 | 183,30 | -0,23% | 80,00 |
| 27.01.2025 | 177,77 | 183,73 | 175,48 | 183,73 | 3,67% | 30,00 |
| 24.01.2025 | 178,38 | 178,38 | 174,00 | 177,23 | 0,00% | - |
| 23.01.2025 | 177,98 | 180,58 | 176,85 | 177,23 | -0,41% | - |
| 22.01.2025 | 184,70 | 184,70 | 177,88 | 177,95 | -2,36% | - |
| 21.01.2025 | 182,25 | 185,77 | 181,73 | 182,25 | 0,00% | 50,00 |
| 20.01.2025 | 183,23 | 183,68 | 182,00 | 182,25 | -0,91% | 14,00 |
| 17.01.2025 | 185,48 | 187,52 | 183,80 | 183,93 | -0,94% | 54,00 |
| 16.01.2025 | 184,80 | 186,48 | 182,77 | 185,68 | 1,67% | - |
| 15.01.2025 | 181,83 | 183,98 | 181,15 | 182,63 | 0,70% | - |
| 14.01.2025 | 178,40 | 181,55 | 177,08 | 181,35 | 1,48% | - |
| 13.01.2025 | 177,00 | 180,48 | 173,55 | 178,70 | 1,15% | 87,00 |
| 10.01.2025 | 183,93 | 185,10 | 172,27 | 176,68 | -4,98% | 70,00 |
| 09.01.2025 | 185,88 | 186,27 | 183,30 | 185,93 | 0,16% | - |
| 08.01.2025 | 179,88 | 185,85 | 178,15 | 185,63 | 3,31% | 112,00 |
| 07.01.2025 | 178,90 | 181,23 | 177,52 | 179,68 | 0,63% | 100,00 |
| 06.01.2025 | 185,68 | 186,50 | 178,52 | 178,55 | -3,86% | 3,00 |
| 03.01.2025 | 187,18 | 188,38 | 185,23 | 185,73 | -0,70% | 60,00 |
| 02.01.2025 | 185,33 | 188,27 | 185,33 | 187,02 | 1,69% | 20,00 |
| 30.12.2024 | 185,93 | 185,93 | 183,77 | 183,93 | -0,82% | - |
| 27.12.2024 | 186,08 | 187,93 | 185,10 | 185,45 | -0,39% | - |
| 23.12.2024 | 185,68 | 186,52 | 184,35 | 186,18 | 0,27% | - |
| 20.12.2024 | 183,18 | 186,77 | 179,85 | 185,68 | 1,36% | - |
| 19.12.2024 | 182,85 | 185,25 | 180,95 | 183,18 | 0,15% | 2,00 |
| 18.12.2024 | 184,33 | 185,23 | 182,43 | 182,90 | -0,91% | - |
| 17.12.2024 | 185,55 | 185,75 | 182,25 | 184,58 | -0,62% | - |
| 16.12.2024 | 186,83 | 189,33 | 185,40 | 185,73 | -0,72% | - |
| 13.12.2024 | 183,73 | 188,30 | 183,23 | 187,08 | 1,80% | 1,00 |
| 12.12.2024 | 184,18 | 185,90 | 183,27 | 183,77 | -0,28% | - |
| 11.12.2024 | 185,30 | 186,52 | 182,13 | 184,30 | -0,55% | - |
| 10.12.2024 | 188,63 | 189,85 | 183,45 | 185,33 | -1,97% | - |
| 09.12.2024 | 190,43 | 193,02 | 187,95 | 189,05 | -1,80% | 40,00 |
| 06.12.2024 | 192,90 | 195,68 | 190,75 | 192,52 | -0,32% | - |
| 05.12.2024 | 195,02 | 196,93 | 192,93 | 193,15 | -1,01% | - |
| 04.12.2024 | 193,52 | 195,75 | 192,40 | 195,13 | 0,96% | 102,00 |
| 03.12.2024 | 194,73 | 195,23 | 192,75 | 193,27 | -0,74% | - |
| 02.12.2024 | 196,80 | 199,27 | 194,33 | 194,73 | -0,76% | - |
| 29.11.2024 | 196,50 | 198,73 | 195,55 | 196,23 | -0,78% | 29,00 |
| 28.11.2024 | 197,02 | 197,93 | 197,02 | 197,77 | 0,36% | - |