195,400€
-0,05%
Echtzeit-Aktienkurs The Allstate Corp.
Bid:
Ask:
Aktienkurse zur The Allstate Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 194,77 | 196,70 | 194,08 | 195,35 | -0,08% | - |
| 21.11.2024 | 187,08 | 196,40 | 186,73 | 195,50 | 4,34% | - |
| 20.11.2024 | 184,73 | 188,65 | 184,73 | 187,38 | 1,43% | - |
| 19.11.2024 | 188,68 | 189,93 | 184,73 | 184,73 | -2,07% | - |
| 18.11.2024 | 186,77 | 188,90 | 185,58 | 188,63 | 0,98% | - |
| 15.11.2024 | 185,93 | 188,15 | 184,18 | 186,80 | 0,39% | - |
| 14.11.2024 | 186,93 | 188,38 | 184,63 | 186,08 | -0,47% | - |
| 13.11.2024 | 186,48 | 189,00 | 185,63 | 186,95 | 0,25% | - |
| 12.11.2024 | 185,38 | 187,58 | 184,93 | 186,48 | 0,73% | - |
| 11.11.2024 | 183,70 | 188,63 | 183,52 | 185,13 | 0,79% | - |
| 08.11.2024 | 176,40 | 185,30 | 176,40 | 183,68 | 4,23% | - |
| 07.11.2024 | 175,98 | 177,10 | 173,00 | 176,23 | 0,24% | 57,00 |
| 06.11.2024 | 172,00 | 182,93 | 172,00 | 175,80 | 3,85% | - |
| 05.11.2024 | 168,35 | 169,77 | 166,58 | 169,27 | 0,56% | - |
| 04.11.2024 | 169,30 | 169,63 | 167,20 | 168,33 | -0,78% | - |
| 01.11.2024 | 170,73 | 173,27 | 169,58 | 169,65 | -0,64% | - |
| 31.10.2024 | 179,13 | 180,90 | 170,70 | 170,75 | -4,69% | - |
| 30.10.2024 | 172,50 | 180,98 | 171,43 | 179,15 | 3,79% | - |
| 29.10.2024 | 175,00 | 175,88 | 172,45 | 172,60 | -1,51% | - |
| 28.10.2024 | 174,40 | 175,55 | 174,00 | 175,25 | 0,60% | - |
| 25.10.2024 | 176,68 | 177,88 | 174,08 | 174,20 | -1,41% | - |
| 24.10.2024 | 178,80 | 179,95 | 176,65 | 176,70 | -1,24% | - |
| 23.10.2024 | 178,52 | 179,75 | 177,60 | 178,93 | 0,04% | - |
| 22.10.2024 | 178,58 | 178,90 | 176,10 | 178,85 | 0,15% | - |
| 21.10.2024 | 179,80 | 180,27 | 177,55 | 178,58 | -0,70% | - |
| 18.10.2024 | 180,50 | 180,63 | 178,33 | 179,83 | -0,37% | - |
| 17.10.2024 | 179,18 | 183,77 | 178,02 | 180,50 | 0,74% | - |
| 16.10.2024 | 177,38 | 180,43 | 176,77 | 179,18 | 1,01% | - |
| 15.10.2024 | 174,85 | 179,85 | 173,83 | 177,38 | 1,43% | 2,00 |
| 14.10.2024 | 171,98 | 175,30 | 171,27 | 174,88 | 1,66% | 2,00 |
| 11.10.2024 | 169,88 | 172,98 | 169,38 | 172,02 | 1,15% | - |
| 10.10.2024 | 169,02 | 175,35 | 168,65 | 170,08 | 0,71% | 60,00 |
| 09.10.2024 | 166,55 | 169,58 | 165,23 | 168,88 | 1,38% | - |
| 08.10.2024 | 164,48 | 167,55 | 164,48 | 166,58 | 1,28% | - |
| 07.10.2024 | 173,60 | 173,73 | 163,08 | 164,48 | -5,28% | - |
| 04.10.2024 | 170,33 | 173,83 | 170,23 | 173,65 | 1,89% | - |
| 03.10.2024 | 172,23 | 173,20 | 169,85 | 170,43 | -1,05% | - |
| 02.10.2024 | 171,58 | 172,95 | 170,73 | 172,23 | 0,32% | - |
| 01.10.2024 | 170,33 | 173,05 | 170,05 | 171,68 | 0,76% | - |
| 30.09.2024 | 168,65 | 170,55 | 166,45 | 170,38 | 0,81% | 93,00 |
| 27.09.2024 | 168,83 | 170,63 | 168,35 | 169,00 | 0,09% | - |
| 26.09.2024 | 170,93 | 171,52 | 168,35 | 168,85 | -1,21% | - |
| 25.09.2024 | 171,58 | 171,90 | 169,68 | 170,93 | -0,13% | - |
| 24.09.2024 | 173,60 | 174,10 | 170,70 | 171,15 | -1,31% | - |
| 23.09.2024 | 170,93 | 174,50 | 170,93 | 173,43 | 1,11% | - |
| 20.09.2024 | 170,83 | 173,05 | 170,43 | 171,52 | 0,35% | 1,00 |
| 19.09.2024 | 171,77 | 173,73 | 168,43 | 170,93 | -0,58% | - |
| 18.09.2024 | 171,23 | 172,05 | 169,63 | 171,93 | 0,53% | - |
| 17.09.2024 | 171,18 | 172,08 | 168,75 | 171,02 | -0,06% | - |
| 16.09.2024 | 170,05 | 171,77 | 169,27 | 171,13 | 0,80% | - |
| 13.09.2024 | 167,90 | 170,15 | 167,77 | 169,77 | 1,03% | - |
| 12.09.2024 | 167,48 | 168,58 | 166,02 | 168,05 | 0,43% | - |
| 11.09.2024 | 167,75 | 167,75 | 164,70 | 167,33 | -0,25% | - |
| 10.09.2024 | 169,65 | 170,45 | 167,18 | 167,75 | -1,11% | 37,00 |
| 09.09.2024 | 167,10 | 171,20 | 167,10 | 169,63 | 1,39% | - |
| 06.09.2024 | 167,20 | 169,93 | 165,88 | 167,30 | 0,03% | - |
| 05.09.2024 | 168,50 | 171,58 | 165,63 | 167,25 | -2,35% | - |
| 04.09.2024 | 171,33 | 172,23 | 170,08 | 171,27 | 0,06% | - |
| 03.09.2024 | 171,10 | 173,30 | 170,43 | 171,18 | 0,04% | - |
| 02.09.2024 | 170,83 | 173,50 | 170,65 | 171,10 | 0,03% | - |
| 30.08.2024 | 170,35 | 171,25 | 168,75 | 171,05 | 0,41% | 25,00 |
| 29.08.2024 | 168,23 | 170,35 | 167,55 | 170,35 | 2,68% | 10,00 |
| 28.08.2024 | 165,52 | 168,55 | 165,52 | 165,90 | 0,03% | 11,00 |
| 27.08.2024 | 164,05 | 165,88 | 163,68 | 165,85 | 1,10% | - |
| 26.08.2024 | 158,83 | 164,65 | 158,83 | 164,05 | 1,80% | - |
| 23.08.2024 | 163,10 | 163,88 | 160,23 | 161,15 | -1,04% | 5,00 |
| 22.08.2024 | 160,38 | 163,18 | 160,02 | 162,85 | 1,78% | - |
| 21.08.2024 | 162,10 | 163,65 | 159,88 | 160,00 | -1,20% | - |
| 20.08.2024 | 162,95 | 163,33 | 161,38 | 161,95 | -0,55% | - |
| 19.08.2024 | 162,85 | 163,43 | 161,95 | 162,85 | 0,03% | - |
| 16.08.2024 | 162,35 | 163,73 | 160,98 | 162,80 | 0,49% | - |
| 15.08.2024 | 164,33 | 167,95 | 161,85 | 162,00 | -1,47% | - |
| 14.08.2024 | 156,43 | 164,58 | 156,13 | 164,43 | 5,30% | - |
| 13.08.2024 | 156,68 | 158,33 | 155,20 | 156,15 | -0,32% | - |
| 12.08.2024 | 156,68 | 158,38 | 156,05 | 156,65 | 0,00% | - |
| 09.08.2024 | 156,20 | 157,15 | 155,77 | 156,65 | 0,32% | - |
| 08.08.2024 | 156,25 | 157,48 | 155,27 | 156,15 | 0,00% | - |
| 07.08.2024 | 155,30 | 159,95 | 155,30 | 156,15 | 0,71% | - |
| 06.08.2024 | 154,35 | 157,65 | 154,33 | 155,05 | 0,53% | - |
| 05.08.2024 | 162,05 | 162,05 | 153,50 | 154,23 | -4,80% | 2,00 |
| 02.08.2024 | 164,38 | 164,93 | 159,18 | 162,00 | -1,46% | - |
| 01.08.2024 | 158,50 | 167,15 | 158,35 | 164,40 | 3,85% | 5,00 |
| 31.07.2024 | 160,52 | 161,27 | 158,00 | 158,30 | -1,52% | - |
| 30.07.2024 | 156,35 | 160,98 | 156,25 | 160,75 | 2,73% | - |
| 29.07.2024 | 155,85 | 158,35 | 155,58 | 156,48 | 0,47% | - |
| 26.07.2024 | 152,33 | 157,52 | 152,33 | 155,75 | 2,32% | - |
| 25.07.2024 | 159,00 | 162,55 | 149,70 | 152,23 | -4,37% | - |
| 24.07.2024 | 159,98 | 162,18 | 158,93 | 159,18 | -0,50% | 3,00 |
| 23.07.2024 | 160,38 | 162,13 | 159,85 | 159,98 | -0,26% | - |
| 22.07.2024 | 160,23 | 161,35 | 160,05 | 160,40 | 0,19% | - |
| 19.07.2024 | 162,15 | 162,98 | 159,98 | 160,10 | -1,17% | 2,00 |
| 18.07.2024 | 156,15 | 164,80 | 155,98 | 162,00 | 3,78% | 2,00 |
| 17.07.2024 | 153,98 | 156,30 | 152,73 | 156,10 | 1,33% | 3,00 |
| 16.07.2024 | 153,27 | 155,38 | 152,98 | 154,05 | 0,51% | - |
| 15.07.2024 | 149,90 | 153,35 | 149,90 | 153,27 | 2,06% | - |
| 12.07.2024 | 149,10 | 150,65 | 148,52 | 150,18 | 0,69% | - |
| 11.07.2024 | 147,63 | 149,23 | 145,52 | 149,15 | 1,03% | - |
| 10.07.2024 | 146,77 | 148,30 | 146,10 | 147,63 | 0,61% | - |
| 09.07.2024 | 147,43 | 148,85 | 146,63 | 146,73 | -0,56% | - |
| 08.07.2024 | 146,02 | 148,02 | 145,98 | 147,55 | 0,98% | - |