167,025€
0,63%
Echtzeit-Aktienkurs The Allstate Corp.
Bid:
Ask:
Aktienkurse zur The Allstate Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 165,93 | 167,40 | 164,65 | 167,13 | 0,69% | - |
| 26.06.2025 | 163,77 | 166,10 | 162,93 | 165,98 | 1,31% | - |
| 25.06.2025 | 169,80 | 169,80 | 163,25 | 163,83 | -3,00% | - |
| 24.06.2025 | 171,77 | 172,70 | 168,20 | 168,90 | -1,31% | - |
| 23.06.2025 | 169,52 | 172,38 | 168,85 | 171,15 | 0,84% | - |
| 20.06.2025 | 168,33 | 172,15 | 168,33 | 169,73 | 0,82% | - |
| 19.06.2025 | 170,48 | 170,75 | 168,33 | 168,35 | -1,29% | - |
| 18.06.2025 | 172,65 | 172,85 | 165,80 | 170,55 | -1,14% | - |
| 17.06.2025 | 172,70 | 172,90 | 171,00 | 172,52 | 0,04% | - |
| 16.06.2025 | 172,35 | 174,18 | 171,77 | 172,45 | 0,32% | - |
| 13.06.2025 | 172,90 | 175,23 | 170,83 | 171,90 | -0,64% | - |
| 12.06.2025 | 170,75 | 173,15 | 167,63 | 173,00 | 1,26% | - |
| 11.06.2025 | 169,70 | 171,93 | 169,05 | 170,85 | -0,54% | - |
| 10.06.2025 | 175,05 | 176,68 | 171,00 | 171,77 | -2,25% | - |
| 09.06.2025 | 175,50 | 175,95 | 172,95 | 175,73 | -3,84% | - |
| 06.06.2025 | 180,58 | 183,65 | 180,58 | 182,75 | 1,29% | - |
| 05.06.2025 | 181,18 | 183,18 | 178,60 | 180,43 | -0,48% | - |
| 04.06.2025 | 185,83 | 186,00 | 181,10 | 181,30 | -2,51% | - |
| 03.06.2025 | 185,58 | 187,23 | 182,08 | 185,98 | 0,18% | - |
| 02.06.2025 | 185,00 | 185,85 | 181,43 | 185,65 | 0,54% | - |
| 30.05.2025 | 179,48 | 185,27 | 179,48 | 184,65 | 1,61% | - |
| 29.05.2025 | 181,55 | 185,10 | 179,77 | 181,73 | 0,19% | - |
| 28.05.2025 | 183,08 | 183,95 | 181,33 | 181,38 | -0,83% | - |
| 27.05.2025 | 179,93 | 182,98 | 178,88 | 182,90 | 1,41% | - |
| 26.05.2025 | 178,80 | 180,60 | 178,18 | 180,35 | 0,81% | - |
| 23.05.2025 | 179,50 | 179,77 | 176,15 | 178,90 | -0,31% | - |
| 22.05.2025 | 181,23 | 181,95 | 177,58 | 179,45 | -1,05% | 80,00 |
| 21.05.2025 | 183,60 | 183,90 | 180,05 | 181,35 | -1,64% | - |
| 20.05.2025 | 186,75 | 187,23 | 184,38 | 184,38 | -1,25% | - |
| 19.05.2025 | 187,63 | 187,63 | 183,73 | 186,70 | -0,45% | - |
| 16.05.2025 | 182,93 | 187,60 | 181,27 | 187,55 | 2,18% | - |
| 15.05.2025 | 179,58 | 183,83 | 177,63 | 183,55 | 2,31% | - |
| 14.05.2025 | 181,13 | 181,35 | 175,85 | 179,40 | -0,87% | - |
| 13.05.2025 | 182,63 | 183,10 | 180,83 | 180,98 | -0,78% | - |
| 12.05.2025 | 182,38 | 187,77 | 179,18 | 182,40 | 1,35% | 50,00 |
| 09.05.2025 | 180,48 | 180,73 | 179,05 | 179,98 | -0,36% | - |
| 08.05.2025 | 180,65 | 183,63 | 180,00 | 180,63 | 0,03% | 6,00 |
| 07.05.2025 | 179,02 | 180,63 | 176,50 | 180,58 | 1,45% | - |
| 06.05.2025 | 177,00 | 178,23 | 174,63 | 178,00 | 0,52% | - |
| 05.05.2025 | 176,33 | 178,02 | 173,63 | 177,08 | 0,54% | - |
| 02.05.2025 | 174,30 | 176,60 | 172,90 | 176,13 | 0,69% | - |
| 30.04.2025 | 174,45 | 175,43 | 171,18 | 174,93 | 0,03% | - |
| 29.04.2025 | 171,55 | 175,18 | 170,23 | 174,88 | 2,16% | - |
| 28.04.2025 | 168,75 | 171,60 | 168,55 | 171,18 | 0,68% | - |
| 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% | - |