176,800€
-1,01%
Echtzeit-Aktienkurs The Allstate Corp.
Bid:
Ask:
Aktienkurse zur The Allstate Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 177,95 | 178,65 | 177,95 | 178,58 | -0,01% | - |
| 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 |
| 22.05.2026 | 187,45 | 187,50 | 184,65 | 186,43 | 1,48% | - |
| 21.05.2026 | 190,95 | 192,15 | 182,98 | 183,70 | -3,76% | 7,00 |
| 20.05.2026 | 193,48 | 194,55 | 190,20 | 190,88 | -1,18% | 1,00 |
| 19.05.2026 | 190,38 | 196,23 | 189,50 | 193,15 | 1,32% | - |
| 18.05.2026 | 186,95 | 191,10 | 185,50 | 190,63 | 1,92% | - |
| 15.05.2026 | 185,50 | 189,52 | 184,73 | 187,02 | 1,23% | 500,00 |
| 14.05.2026 | 184,00 | 186,13 | 182,65 | 184,75 | 0,61% | - |
| 13.05.2026 | 183,52 | 186,02 | 181,70 | 183,63 | -0,84% | - |
| 12.05.2026 | 181,27 | 185,70 | 181,27 | 185,18 | 2,29% | 1,00 |
| 11.05.2026 | 180,70 | 183,08 | 180,27 | 181,02 | -0,10% | - |
| 08.05.2026 | 182,52 | 183,30 | 179,63 | 181,20 | -0,37% | - |
| 07.05.2026 | 182,80 | 183,75 | 178,20 | 181,88 | -1,84% | 31,00 |
| 06.05.2026 | 186,88 | 188,77 | 184,33 | 185,27 | -0,80% | - |
| 05.05.2026 | 186,83 | 189,98 | 186,20 | 186,77 | -0,23% | - |
| 04.05.2026 | 184,80 | 187,40 | 183,23 | 187,20 | 1,23% | 32,00 |
| 30.04.2026 | 182,05 | 185,90 | 179,30 | 184,93 | 1,26% | 53,00 |
| 29.04.2026 | 184,75 | 185,77 | 181,40 | 182,63 | -1,08% | - |
| 28.04.2026 | 183,85 | 186,50 | 182,88 | 184,63 | 0,94% | - |
| 27.04.2026 | 180,35 | 184,58 | 179,85 | 182,90 | 0,37% | - |
| 24.04.2026 | 186,45 | 186,45 | 181,55 | 182,23 | -0,71% | - |
| 23.04.2026 | 183,02 | 183,73 | 181,88 | 183,52 | 0,82% | - |
| 22.04.2026 | 184,23 | 185,88 | 181,73 | 182,02 | -1,42% | - |
| 21.04.2026 | 182,52 | 186,60 | 182,52 | 184,65 | 0,96% | - |
| 20.04.2026 | 183,38 | 185,55 | 182,45 | 182,90 | -0,84% | - |
| 17.04.2026 | 181,73 | 184,77 | 180,13 | 184,45 | 1,77% | 3,00 |
| 16.04.2026 | 184,95 | 185,70 | 180,55 | 181,25 | -2,11% | 25,00 |
| 15.04.2026 | 181,90 | 186,08 | 181,33 | 185,15 | 1,48% | - |
| 14.04.2026 | 182,93 | 183,02 | 180,58 | 182,45 | -0,03% | - |
| 13.04.2026 | 180,08 | 182,75 | 178,52 | 182,50 | 1,49% | - |
| 10.04.2026 | 183,38 | 183,60 | 177,88 | 179,83 | -2,36% | - |
| 09.04.2026 | 181,85 | 184,35 | 180,43 | 184,18 | 1,94% | - |
| 08.04.2026 | 182,02 | 183,13 | 179,05 | 180,68 | -0,43% | 7,00 |
| 07.04.2026 | 180,13 | 182,20 | 179,30 | 181,45 | 1,33% | - |
| 02.04.2026 | 176,00 | 179,90 | 174,35 | 179,08 | 1,59% | 28,00 |
| 01.04.2026 | 179,05 | 180,25 | 175,25 | 176,27 | -1,69% | - |
| 31.03.2026 | 180,93 | 182,98 | 177,30 | 179,30 | -0,99% | 7,00 |
| 30.03.2026 | 176,13 | 182,40 | 176,00 | 181,10 | 1,30% | - |
| 27.03.2026 | 179,63 | 180,95 | 177,98 | 178,77 | -0,32% | - |
| 26.03.2026 | 176,38 | 179,65 | 175,88 | 179,35 | 1,07% | - |
| 25.03.2026 | 178,52 | 180,23 | 176,68 | 177,45 | -1,59% | - |
| 24.03.2026 | 178,88 | 181,45 | 178,10 | 180,33 | 0,64% | - |
| 23.03.2026 | 177,68 | 181,55 | 174,75 | 179,18 | 0,55% | - |
| 20.03.2026 | 176,58 | 178,80 | 174,98 | 178,20 | 1,24% | - |
| 19.03.2026 | 178,70 | 180,70 | 175,93 | 176,02 | -1,26% | - |
| 18.03.2026 | 179,68 | 181,00 | 177,55 | 178,27 | -1,12% | 1,00 |
| 17.03.2026 | 180,58 | 183,90 | 179,35 | 180,30 | -0,17% | - |
| 16.03.2026 | 180,23 | 182,80 | 179,55 | 180,60 | -0,32% | 1,00 |
| 13.03.2026 | 178,02 | 182,20 | 177,80 | 181,18 | 1,41% | 2,00 |
| 12.03.2026 | 177,65 | 180,65 | 176,23 | 178,65 | 0,55% | - |
| 11.03.2026 | 178,73 | 182,48 | 176,70 | 177,68 | -1,47% | - |
| 10.03.2026 | 178,48 | 180,58 | 177,27 | 180,33 | 0,74% | 25,00 |
| 09.03.2026 | 182,75 | 183,30 | 177,68 | 179,00 | -2,13% | 101,00 |
| 06.03.2026 | 182,27 | 183,40 | 179,23 | 182,90 | 0,07% | 200,00 |
| 05.03.2026 | 184,08 | 184,48 | 180,83 | 182,77 | -0,68% | 5,00 |
| 04.03.2026 | 185,20 | 185,20 | 181,02 | 184,02 | 0,62% | - |
| 03.03.2026 | 182,00 | 183,35 | 180,08 | 182,90 | 0,47% | - |
| 02.03.2026 | 179,98 | 182,85 | 178,27 | 182,05 | 0,76% | 2,00 |
| 27.02.2026 | 179,77 | 181,30 | 178,08 | 180,68 | 0,33% | 37,00 |
| 26.02.2026 | 177,25 | 180,98 | 176,65 | 180,08 | 1,95% | - |
| 25.02.2026 | 178,23 | 179,23 | 175,30 | 176,63 | -0,95% | - |
| 24.02.2026 | 174,98 | 178,52 | 174,43 | 178,33 | 1,34% | - |
| 23.02.2026 | 173,55 | 176,25 | 173,40 | 175,98 | 0,54% | 3,00 |
| 20.02.2026 | 173,20 | 175,15 | 171,25 | 175,02 | 1,33% | - |
| 19.02.2026 | 177,73 | 178,35 | 172,30 | 172,73 | -2,72% | - |
| 18.02.2026 | 179,13 | 180,40 | 173,83 | 177,55 | -0,82% | - |
| 17.02.2026 | 174,33 | 179,65 | 174,33 | 179,02 | 2,12% | - |
| 16.02.2026 | 174,88 | 175,85 | 174,88 | 175,30 | 0,63% | - |
| 13.02.2026 | 175,02 | 175,15 | 172,05 | 174,20 | -0,70% | 1,00 |
| 12.02.2026 | 172,55 | 175,48 | 171,98 | 175,43 | 1,80% | - |
| 11.02.2026 | 167,98 | 172,77 | 167,33 | 172,33 | 2,60% | 12,00 |
| 10.02.2026 | 168,23 | 169,43 | 166,65 | 167,95 | 0,07% | - |
| 09.02.2026 | 175,00 | 176,00 | 167,20 | 167,83 | -4,52% | 11,00 |
| 06.02.2026 | 182,63 | 183,58 | 173,75 | 175,77 | -3,70% | 2,00 |
| 05.02.2026 | 176,85 | 183,70 | 175,85 | 182,52 | 4,06% | 6,00 |
| 04.02.2026 | 170,80 | 176,48 | 170,70 | 175,40 | 2,05% | - |
| 03.02.2026 | 169,98 | 173,10 | 169,35 | 171,88 | 0,94% | - |
| 02.02.2026 | 168,18 | 171,38 | 166,18 | 170,27 | 2,65% | - |
| 30.01.2026 | 165,73 | 166,98 | 164,70 | 165,88 | 0,59% | 26,00 |
| 29.01.2026 | 164,73 | 167,30 | 162,63 | 164,90 | -0,12% | - |
| 28.01.2026 | 161,98 | 166,45 | 161,27 | 165,10 | 1,69% | 18,00 |
| 27.01.2026 | 165,02 | 166,02 | 161,13 | 162,35 | -1,32% | 2,00 |
| 26.01.2026 | 163,77 | 165,70 | 162,50 | 164,52 | 0,53% | 18,00 |
| 23.01.2026 | 166,35 | 167,73 | 162,80 | 163,65 | -1,10% | - |
| 22.01.2026 | 165,73 | 166,40 | 163,13 | 165,48 | -0,06% | - |
| 21.01.2026 | 165,75 | 167,30 | 163,73 | 165,58 | 0,61% | 62,00 |
| 20.01.2026 | 164,33 | 167,23 | 162,05 | 164,58 | 0,17% | - |
| 19.01.2026 | 165,20 | 165,20 | 163,55 | 164,30 | -1,28% | 10,00 |
| 16.01.2026 | 168,58 | 169,73 | 165,93 | 166,43 | -1,32% | 20,00 |
| 15.01.2026 | 168,00 | 171,45 | 168,00 | 168,65 | 0,64% | - |
| 14.01.2026 | 169,75 | 171,77 | 167,23 | 167,58 | -1,11% | 37,00 |
| 13.01.2026 | 178,85 | 180,20 | 169,35 | 169,45 | -5,19% | - |
| 12.01.2026 | 182,60 | 183,35 | 176,00 | 178,73 | -2,11% | 20,00 |
| 09.01.2026 | 181,05 | 184,77 | 177,65 | 182,58 | 0,90% | - |
| 08.01.2026 | 177,45 | 181,45 | 176,80 | 180,95 | 1,46% | 29,00 |
| 07.01.2026 | 177,90 | 180,95 | 177,70 | 178,35 | -0,20% | - |