166,675€
1,00%
Echtzeit-Aktienkurs The Allstate Corp.
Bid:
Ask:
Aktienkurse zur The Allstate Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 165,95 | 167,73 | 164,73 | 166,88 | 1,12% | - |
| 24.07.2025 | 167,85 | 167,85 | 164,95 | 165,02 | -1,61% | - |
| 23.07.2025 | 168,02 | 169,52 | 167,00 | 167,73 | -0,24% | - |
| 22.07.2025 | 164,95 | 168,20 | 164,58 | 168,13 | 1,82% | 1,00 |
| 21.07.2025 | 166,93 | 167,35 | 164,93 | 165,13 | -1,18% | - |
| 18.07.2025 | 166,45 | 167,68 | 164,88 | 167,10 | 0,29% | - |
| 17.07.2025 | 168,10 | 169,18 | 163,18 | 166,63 | -0,94% | - |
| 16.07.2025 | 165,50 | 169,15 | 164,95 | 168,20 | 1,43% | - |
| 15.07.2025 | 167,55 | 168,35 | 165,02 | 165,83 | -1,46% | - |
| 14.07.2025 | 165,35 | 168,33 | 164,48 | 168,27 | 1,80% | - |
| 11.07.2025 | 166,40 | 166,68 | 164,38 | 165,30 | -0,66% | - |
| 10.07.2025 | 165,58 | 166,63 | 164,77 | 166,40 | 0,42% | - |
| 09.07.2025 | 164,95 | 165,83 | 164,33 | 165,70 | 0,44% | - |
| 08.07.2025 | 166,15 | 167,02 | 164,18 | 164,98 | -0,56% | - |
| 07.07.2025 | 168,13 | 168,93 | 165,15 | 165,90 | -0,69% | - |
| 04.07.2025 | 168,43 | 168,43 | 166,55 | 167,05 | -0,67% | - |
| 03.07.2025 | 165,02 | 168,33 | 164,95 | 168,18 | 1,97% | - |
| 02.07.2025 | 169,52 | 171,25 | 163,25 | 164,93 | -2,83% | 1,00 |
| 01.07.2025 | 170,77 | 174,00 | 167,02 | 169,73 | -0,63% | - |
| 30.06.2025 | 167,05 | 171,40 | 167,05 | 170,80 | 2,20% | - |
| 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 |