180,750€
Echtzeit-Aktienkurs The Allstate Corp.
Bid:
Ask:
Aktienkurse zur The Allstate Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 180,70 | 180,80 | 180,33 | 180,45 | -0,17% | - |
| 14.10.2025 | 177,90 | 180,77 | 176,05 | 180,75 | 1,56% | - |
| 13.10.2025 | 177,00 | 179,30 | 175,90 | 177,98 | -0,01% | 14,00 |
| 10.10.2025 | 180,73 | 182,33 | 177,52 | 178,00 | -1,56% | - |
| 09.10.2025 | 182,63 | 183,73 | 180,15 | 180,83 | -1,15% | - |
| 08.10.2025 | 182,43 | 184,48 | 181,50 | 182,93 | 0,56% | - |
| 07.10.2025 | 178,30 | 182,80 | 178,27 | 181,90 | 2,31% | 14,00 |
| 06.10.2025 | 179,55 | 181,05 | 177,75 | 177,80 | -1,29% | - |
| 03.10.2025 | 180,05 | 181,88 | 178,63 | 180,13 | 0,53% | - |
| 02.10.2025 | 180,50 | 182,33 | 178,20 | 179,18 | -0,86% | - |
| 01.10.2025 | 182,95 | 183,43 | 180,23 | 180,73 | -1,15% | - |
| 30.09.2025 | 180,18 | 183,68 | 179,25 | 182,83 | 1,20% | - |
| 29.09.2025 | 181,88 | 182,58 | 179,08 | 180,65 | -0,59% | - |
| 26.09.2025 | 179,88 | 183,25 | 178,77 | 181,73 | 0,90% | - |
| 25.09.2025 | 178,40 | 180,20 | 178,05 | 180,10 | 1,34% | 1,00 |
| 24.09.2025 | 175,83 | 178,63 | 175,83 | 177,73 | 1,22% | 110,00 |
| 23.09.2025 | 174,60 | 177,35 | 173,45 | 175,58 | 0,34% | - |
| 22.09.2025 | 175,45 | 175,50 | 173,63 | 174,98 | -0,17% | - |
| 19.09.2025 | 174,93 | 175,50 | 173,35 | 175,27 | 0,07% | - |
| 18.09.2025 | 166,98 | 175,77 | 166,90 | 175,15 | 5,13% | - |
| 17.09.2025 | 164,95 | 168,00 | 164,95 | 166,60 | 0,95% | - |
| 16.09.2025 | 169,23 | 169,23 | 164,15 | 165,02 | -1,43% | - |
| 15.09.2025 | 170,93 | 171,60 | 167,18 | 167,43 | -2,86% | 1,00 |
| 12.09.2025 | 172,55 | 173,15 | 172,02 | 172,35 | 0,48% | - |
| 11.09.2025 | 171,05 | 172,23 | 170,38 | 171,52 | 0,56% | - |
| 10.09.2025 | 171,55 | 171,63 | 169,70 | 170,58 | -0,93% | - |
| 09.09.2025 | 170,40 | 172,23 | 169,43 | 172,18 | 1,35% | - |
| 08.09.2025 | 171,95 | 174,52 | 168,73 | 169,88 | -1,18% | - |
| 05.09.2025 | 178,83 | 179,10 | 171,33 | 171,90 | -3,86% | 70,00 |
| 04.09.2025 | 175,30 | 178,98 | 173,95 | 178,80 | 1,98% | - |
| 03.09.2025 | 173,50 | 175,45 | 173,02 | 175,33 | 0,50% | - |
| 02.09.2025 | 173,60 | 176,00 | 172,70 | 174,45 | 0,49% | - |
| 01.09.2025 | 173,30 | 173,75 | 173,08 | 173,60 | -0,29% | 125,00 |
| 29.08.2025 | 173,75 | 175,55 | 172,93 | 174,10 | -0,33% | - |
| 28.08.2025 | 175,25 | 176,38 | 173,75 | 174,68 | -0,30% | - |
| 27.08.2025 | 173,65 | 176,38 | 173,65 | 175,20 | 0,47% | - |
| 26.08.2025 | 173,90 | 174,52 | 172,70 | 174,38 | 0,17% | - |
| 25.08.2025 | 175,35 | 175,73 | 173,25 | 174,08 | -0,54% | - |
| 22.08.2025 | 177,98 | 179,73 | 174,85 | 175,02 | -1,67% | - |
| 21.08.2025 | 183,38 | 186,02 | 177,90 | 178,00 | -2,85% | 25,00 |
| 20.08.2025 | 180,65 | 184,20 | 177,70 | 183,23 | 1,48% | - |
| 19.08.2025 | 177,35 | 180,63 | 176,75 | 180,55 | 1,70% | 1,00 |
| 18.08.2025 | 176,68 | 178,05 | 175,70 | 177,52 | 0,50% | - |
| 15.08.2025 | 179,30 | 180,35 | 176,50 | 176,65 | -1,34% | 10,00 |
| 14.08.2025 | 178,45 | 180,00 | 176,15 | 179,05 | 0,22% | 1,00 |
| 13.08.2025 | 176,95 | 179,27 | 175,48 | 178,65 | 0,92% | 1,00 |
| 12.08.2025 | 177,77 | 180,65 | 175,52 | 177,02 | -0,46% | - |
| 11.08.2025 | 177,40 | 179,02 | 176,40 | 177,85 | 0,17% | - |
| 08.08.2025 | 175,75 | 178,15 | 175,75 | 177,55 | 1,01% | 1,00 |
| 07.08.2025 | 179,25 | 180,35 | 175,35 | 175,77 | -1,95% | - |
| 06.08.2025 | 177,58 | 179,93 | 176,73 | 179,27 | 0,99% | 30,00 |
| 05.08.2025 | 175,45 | 178,85 | 175,45 | 177,52 | 1,18% | - |
| 04.08.2025 | 172,40 | 176,38 | 172,23 | 175,45 | 1,72% | 3,00 |
| 01.08.2025 | 179,15 | 179,18 | 171,45 | 172,48 | -2,97% | - |
| 31.07.2025 | 168,02 | 181,27 | 168,00 | 177,75 | 5,51% | - |
| 30.07.2025 | 167,60 | 169,93 | 166,40 | 168,48 | 0,40% | - |
| 29.07.2025 | 165,73 | 168,50 | 165,40 | 167,80 | 1,36% | - |
| 28.07.2025 | 167,25 | 168,35 | 165,35 | 165,55 | -0,79% | - |
| 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% | - |