182,025€
-0,12%
Echtzeit-Aktienkurs The Allstate Corp.
Bid:
Ask:
Aktienkurse zur The Allstate Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 184,70 | 184,70 | 181,43 | 182,02 | -0,12% | - |
| 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% | - |
| 27.11.2024 | 198,18 | 199,18 | 196,25 | 197,08 | -0,48% | - |
| 26.11.2024 | 192,50 | 198,80 | 191,33 | 198,02 | 2,58% | - |
| 25.11.2024 | 195,63 | 196,23 | 192,48 | 193,05 | -1,42% | - |
| 22.11.2024 | 194,77 | 197,10 | 194,08 | 195,83 | 0,17% | - |
| 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 |