232,100€
1,07%
Echtzeit-Aktienkurs The Allstate Corp.
Bid:
Ask:
Aktienkurse zur The Allstate Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 230,20 | 231,80 | 228,65 | 231,65 | 0,87% | - |
| 30.07.2026 | 239,30 | 242,40 | 227,70 | 229,65 | -3,57% | 50,00 |
| 29.07.2026 | 238,95 | 243,40 | 237,35 | 238,15 | -0,31% | 4,00 |
| 28.07.2026 | 229,85 | 238,95 | 229,20 | 238,90 | 3,89% | - |
| 27.07.2026 | 230,85 | 231,35 | 225,90 | 229,95 | 0,74% | - |
| 24.07.2026 | 223,70 | 229,10 | 223,55 | 228,25 | 2,31% | - |
| 23.07.2026 | 220,65 | 224,45 | 218,95 | 223,10 | 1,29% | - |
| 22.07.2026 | 220,85 | 224,15 | 218,50 | 220,25 | -0,23% | - |
| 21.07.2026 | 222,85 | 223,05 | 218,85 | 220,75 | -0,63% | - |
| 20.07.2026 | 218,50 | 222,65 | 217,65 | 222,15 | 1,90% | 2,00 |
| 17.07.2026 | 209,80 | 219,05 | 209,60 | 218,00 | 3,93% | - |
| 16.07.2026 | 209,10 | 213,60 | 208,40 | 209,75 | 0,72% | - |
| 15.07.2026 | 217,10 | 219,15 | 206,55 | 208,25 | -5,13% | 140,00 |
| 14.07.2026 | 225,30 | 225,35 | 219,05 | 219,50 | -2,18% | - |
| 13.07.2026 | 220,40 | 224,80 | 219,55 | 224,40 | 2,07% | 1,00 |
| 10.07.2026 | 217,50 | 219,95 | 217,00 | 219,85 | 0,83% | 1,00 |
| 09.07.2026 | 219,85 | 221,10 | 217,50 | 218,05 | -0,80% | 10,00 |
| 08.07.2026 | 220,35 | 226,85 | 217,70 | 219,80 | -0,34% | 17,00 |
| 07.07.2026 | 217,10 | 225,40 | 217,10 | 220,55 | 1,45% | 64,00 |
| 06.07.2026 | 217,75 | 218,60 | 215,70 | 217,40 | -0,02% | 2,00 |
| 03.07.2026 | 218,90 | 219,15 | 217,45 | 217,45 | -0,46% | - |
| 02.07.2026 | 213,70 | 218,85 | 211,65 | 218,45 | 2,15% | - |
| 01.07.2026 | 208,30 | 214,15 | 207,70 | 213,85 | 2,32% | 50,00 |
| 30.06.2026 | 211,30 | 212,65 | 208,90 | 209,00 | -1,21% | - |
| 29.06.2026 | 210,50 | 211,80 | 207,25 | 211,55 | 1,12% | - |
| 26.06.2026 | 204,35 | 209,60 | 201,75 | 209,20 | 2,60% | 92,00 |
| 25.06.2026 | 205,60 | 208,50 | 203,20 | 203,90 | -1,26% | - |
| 24.06.2026 | 203,40 | 208,20 | 203,25 | 206,50 | 1,90% | 20,00 |
| 23.06.2026 | 194,75 | 203,55 | 193,00 | 202,65 | 3,64% | - |
| 22.06.2026 | 193,13 | 197,68 | 192,88 | 195,52 | 1,57% | - |
| 19.06.2026 | 192,40 | 193,15 | 192,25 | 192,50 | 1,10% | - |
| 18.06.2026 | 192,73 | 194,52 | 190,25 | 190,40 | -1,55% | - |
| 17.06.2026 | 192,25 | 193,70 | 190,55 | 193,40 | 0,72% | - |
| 16.06.2026 | 191,38 | 193,77 | 190,35 | 192,02 | 0,50% | - |
| 15.06.2026 | 192,18 | 192,95 | 188,02 | 191,08 | -0,34% | 4,00 |
| 12.06.2026 | 187,85 | 191,80 | 187,85 | 191,73 | -0,45% | 1,00 |
| 11.06.2026 | 193,60 | 195,15 | 191,88 | 192,60 | -0,49% | - |
| 10.06.2026 | 188,15 | 194,85 | 186,10 | 193,55 | 3,28% | 5,00 |
| 09.06.2026 | 185,58 | 190,30 | 185,58 | 187,40 | 0,21% | - |
| 08.06.2026 | 191,05 | 192,00 | 185,93 | 187,00 | -2,48% | 31,00 |
| 05.06.2026 | 181,52 | 192,40 | 181,02 | 191,75 | 5,76% | - |
| 04.06.2026 | 180,58 | 184,45 | 180,23 | 181,30 | -0,06% | - |
| 03.06.2026 | 180,98 | 184,77 | 180,48 | 181,40 | -0,36% | - |
| 02.06.2026 | 178,20 | 182,15 | 177,10 | 182,05 | 1,97% | - |
| 01.06.2026 | 176,20 | 178,90 | 174,10 | 178,52 | 0,96% | - |
| 29.05.2026 | 177,95 | 178,65 | 175,90 | 176,83 | -0,99% | 1,00 |
| 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% | - |