204,800€
-0,75%
Echtzeit-Aktienkurs The Allstate Corp.
Bid:
Ask:
Aktienkurse zur The Allstate Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 205,70 | 206,95 | 204,65 | 204,90 | -0,70% | - |
| 08.10.2026 | 201,20 | 206,40 | 198,83 | 206,35 | 2,98% | 26,00 |
| 07.10.2026 | 199,43 | 203,20 | 199,25 | 200,38 | 0,83% | 58,00 |
| 06.10.2026 | 200,20 | 201,25 | 197,30 | 198,73 | -0,93% | - |
| 05.10.2026 | 198,85 | 200,80 | 196,33 | 200,60 | 0,45% | - |
| 02.10.2026 | 199,60 | 200,70 | 197,27 | 199,70 | -0,20% | - |
| 01.10.2026 | 195,73 | 200,10 | 195,25 | 200,10 | 1,65% | - |
| 30.09.2026 | 198,75 | 199,63 | 196,68 | 196,85 | -1,02% | 3,00 |
| 29.09.2026 | 200,10 | 201,45 | 197,77 | 198,88 | -0,66% | - |
| 28.09.2026 | 199,80 | 201,60 | 198,75 | 200,20 | -0,15% | - |
| 25.09.2026 | 199,60 | 201,70 | 198,08 | 200,50 | -0,07% | 2,00 |
| 24.09.2026 | 199,88 | 202,90 | 197,10 | 200,65 | 1,03% | - |
| 23.09.2026 | 201,35 | 204,30 | 198,18 | 198,60 | -0,71% | - |
| 22.09.2026 | 211,70 | 213,00 | 198,75 | 200,02 | -5,47% | 1,00 |
| 21.09.2026 | 218,45 | 219,70 | 210,65 | 211,60 | -2,78% | - |
| 18.09.2026 | 219,95 | 220,65 | 216,15 | 217,65 | -0,48% | - |
| 17.09.2026 | 222,75 | 223,65 | 218,25 | 218,70 | -1,35% | 8,00 |
| 16.09.2026 | 222,85 | 223,80 | 221,15 | 221,70 | -0,36% | - |
| 15.09.2026 | 225,50 | 225,60 | 221,25 | 222,50 | 0,07% | - |
| 14.09.2026 | 218,75 | 223,90 | 218,75 | 222,35 | 1,46% | - |
| 11.09.2026 | 216,85 | 219,85 | 216,30 | 219,15 | 0,90% | - |
| 10.09.2026 | 217,95 | 221,70 | 215,45 | 217,20 | -0,53% | - |
| 09.09.2026 | 217,90 | 222,15 | 215,20 | 218,35 | -0,61% | - |
| 08.09.2026 | 222,05 | 223,80 | 218,75 | 219,70 | -1,08% | - |
| 07.09.2026 | 223,55 | 223,55 | 221,80 | 222,10 | -0,74% | - |
| 04.09.2026 | 226,50 | 227,95 | 223,65 | 223,75 | -1,86% | - |
| 03.09.2026 | 223,80 | 229,10 | 223,25 | 228,00 | 1,95% | - |
| 02.09.2026 | 222,45 | 225,65 | 222,25 | 223,65 | 0,63% | - |
| 01.09.2026 | 222,15 | 225,55 | 220,80 | 222,25 | -0,07% | 4,00 |
| 31.08.2026 | 223,65 | 225,30 | 222,20 | 222,40 | -1,11% | 1,00 |
| 28.08.2026 | 220,55 | 225,10 | 218,40 | 224,90 | 1,67% | 1,00 |
| 27.08.2026 | 226,00 | 226,00 | 220,20 | 221,20 | -1,29% | - |
| 26.08.2026 | 220,40 | 224,30 | 220,40 | 224,10 | 1,11% | - |
| 25.08.2026 | 223,05 | 224,35 | 220,20 | 221,65 | -0,34% | 1,00 |
| 24.08.2026 | 219,15 | 223,20 | 215,45 | 222,40 | 1,72% | - |
| 21.08.2026 | 217,95 | 219,95 | 217,50 | 218,65 | 0,51% | - |
| 20.08.2026 | 222,90 | 222,90 | 216,80 | 217,55 | -2,68% | 1,00 |
| 19.08.2026 | 225,60 | 228,65 | 222,95 | 223,55 | -1,45% | - |
| 18.08.2026 | 223,10 | 228,40 | 222,30 | 226,85 | 1,45% | - |
| 17.08.2026 | 225,95 | 226,60 | 223,10 | 223,60 | -1,00% | - |
| 14.08.2026 | 225,95 | 227,15 | 223,90 | 225,85 | -0,07% | - |
| 13.08.2026 | 222,70 | 226,05 | 221,75 | 226,00 | 1,41% | 1,00 |
| 12.08.2026 | 227,20 | 228,85 | 222,35 | 222,85 | -1,81% | - |
| 11.08.2026 | 233,65 | 233,70 | 226,75 | 226,95 | -2,93% | 1,00 |
| 10.08.2026 | 231,00 | 235,10 | 229,90 | 233,80 | 1,26% | - |
| 07.08.2026 | 238,75 | 238,75 | 230,35 | 230,90 | -2,96% | 1,00 |
| 06.08.2026 | 233,30 | 238,35 | 229,85 | 237,95 | 4,07% | - |
| 05.08.2026 | 228,45 | 231,15 | 226,50 | 228,65 | 0,24% | - |
| 04.08.2026 | 228,85 | 230,00 | 223,25 | 228,10 | -0,11% | 2,00 |
| 03.08.2026 | 230,25 | 231,65 | 226,65 | 228,35 | -0,93% | 8,00 |
| 31.07.2026 | 230,20 | 232,50 | 228,55 | 230,50 | 0,37% | - |
| 30.07.2026 | 239,30 | 242,40 | 227,70 | 229,65 | -3,57% | 50,00 |
| 29.07.2026 | 238,95 | 243,40 | 237,35 | 238,15 | -0,31% | 4,00 |
| 28.07.2026 | 229,85 | 238,95 | 229,20 | 238,90 | 3,89% | - |
| 27.07.2026 | 230,85 | 231,35 | 225,90 | 229,95 | 0,74% | - |
| 24.07.2026 | 223,70 | 229,10 | 223,55 | 228,25 | 2,31% | - |
| 23.07.2026 | 220,65 | 224,45 | 218,95 | 223,10 | 1,29% | - |
| 22.07.2026 | 220,85 | 224,15 | 218,50 | 220,25 | -0,23% | - |
| 21.07.2026 | 222,85 | 223,05 | 218,85 | 220,75 | -0,63% | - |
| 20.07.2026 | 218,50 | 222,65 | 217,65 | 222,15 | 1,90% | 2,00 |
| 17.07.2026 | 209,80 | 219,05 | 209,60 | 218,00 | 3,93% | - |
| 16.07.2026 | 209,10 | 213,60 | 208,40 | 209,75 | 0,72% | - |
| 15.07.2026 | 217,10 | 219,15 | 206,55 | 208,25 | -5,13% | 140,00 |
| 14.07.2026 | 225,30 | 225,35 | 219,05 | 219,50 | -2,18% | - |
| 13.07.2026 | 220,40 | 224,80 | 219,55 | 224,40 | 2,07% | 1,00 |
| 10.07.2026 | 217,50 | 219,95 | 217,00 | 219,85 | 0,83% | 1,00 |
| 09.07.2026 | 219,85 | 221,10 | 217,50 | 218,05 | -0,80% | 10,00 |
| 08.07.2026 | 220,35 | 226,85 | 217,70 | 219,80 | -0,34% | 17,00 |
| 07.07.2026 | 217,10 | 225,40 | 217,10 | 220,55 | 1,45% | 64,00 |
| 06.07.2026 | 217,75 | 218,60 | 215,70 | 217,40 | -0,02% | 2,00 |
| 03.07.2026 | 218,90 | 219,15 | 217,45 | 217,45 | -0,46% | - |
| 02.07.2026 | 213,70 | 218,85 | 211,65 | 218,45 | 2,15% | - |
| 01.07.2026 | 208,30 | 214,15 | 207,70 | 213,85 | 2,32% | 50,00 |
| 30.06.2026 | 211,30 | 212,65 | 208,90 | 209,00 | -1,21% | - |
| 29.06.2026 | 210,50 | 211,80 | 207,25 | 211,55 | 1,12% | - |
| 26.06.2026 | 204,35 | 209,60 | 201,75 | 209,20 | 2,60% | 92,00 |
| 25.06.2026 | 205,60 | 208,50 | 203,20 | 203,90 | -1,26% | - |
| 24.06.2026 | 203,40 | 208,20 | 203,25 | 206,50 | 1,90% | 20,00 |
| 23.06.2026 | 194,75 | 203,55 | 193,00 | 202,65 | 3,64% | - |
| 22.06.2026 | 193,13 | 197,68 | 192,88 | 195,52 | 1,57% | - |
| 19.06.2026 | 192,40 | 193,15 | 192,25 | 192,50 | 1,10% | - |
| 18.06.2026 | 192,73 | 194,52 | 190,25 | 190,40 | -1,55% | - |
| 17.06.2026 | 192,25 | 193,70 | 190,55 | 193,40 | 0,72% | - |
| 16.06.2026 | 191,38 | 193,77 | 190,35 | 192,02 | 0,50% | - |
| 15.06.2026 | 192,18 | 192,95 | 188,02 | 191,08 | -0,34% | 4,00 |
| 12.06.2026 | 187,85 | 191,80 | 187,85 | 191,73 | -0,45% | 1,00 |
| 11.06.2026 | 193,60 | 195,15 | 191,88 | 192,60 | -0,49% | - |
| 10.06.2026 | 188,15 | 194,85 | 186,10 | 193,55 | 3,28% | 5,00 |
| 09.06.2026 | 185,58 | 190,30 | 185,58 | 187,40 | 0,21% | - |
| 08.06.2026 | 191,05 | 192,00 | 185,93 | 187,00 | -2,48% | 31,00 |
| 05.06.2026 | 181,52 | 192,40 | 181,02 | 191,75 | 5,76% | - |
| 04.06.2026 | 180,58 | 184,45 | 180,23 | 181,30 | -0,06% | - |
| 03.06.2026 | 180,98 | 184,77 | 180,48 | 181,40 | -0,36% | - |
| 02.06.2026 | 178,20 | 182,15 | 177,10 | 182,05 | 1,97% | - |
| 01.06.2026 | 176,20 | 178,90 | 174,10 | 178,52 | 0,96% | - |
| 29.05.2026 | 177,95 | 178,65 | 175,90 | 176,83 | -0,99% | 1,00 |
| 28.05.2026 | 181,43 | 181,43 | 177,90 | 178,60 | -1,03% | - |
| 27.05.2026 | 182,98 | 184,20 | 180,18 | 180,45 | -1,68% | - |
| 26.05.2026 | 185,33 | 187,27 | 183,23 | 183,52 | -2,25% | 31,00 |
| 25.05.2026 | 187,95 | 187,98 | 187,43 | 187,75 | 0,71% | 2,00 |