184,425€
-0,20%
Echtzeit-Aktienkurs Allstate Corp (The)
Bid:
Ask:
Aktienkurse zur Allstate Corp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 184,48 | 185,15 | 184,33 | 184,45 | -0,19% | 30,00 |
| 26.11.2025 | 184,02 | 185,55 | 183,93 | 184,80 | 0,31% | 71,00 |
| 25.11.2025 | 184,13 | 185,38 | 183,63 | 184,23 | -0,28% | - |
| 24.11.2025 | 186,27 | 186,70 | 184,33 | 184,75 | -0,82% | - |
| 21.11.2025 | 184,02 | 187,55 | 183,45 | 186,27 | 1,75% | 106,00 |
| 20.11.2025 | 183,38 | 183,68 | 182,85 | 183,08 | 0,98% | - |
| 19.11.2025 | 181,15 | 183,65 | 180,73 | 181,30 | -0,41% | 1,00 |
| 18.11.2025 | 179,52 | 183,18 | 178,93 | 182,05 | 1,12% | 261,00 |
| 17.11.2025 | 184,68 | 185,55 | 180,02 | 180,02 | -2,28% | 252,00 |
| 14.11.2025 | 181,40 | 185,05 | 180,18 | 184,23 | 1,94% | 315,00 |
| 13.11.2025 | 181,05 | 181,88 | 179,52 | 180,73 | 0,11% | - |
| 12.11.2025 | 179,30 | 180,80 | 177,95 | 180,52 | 0,94% | 430,00 |
| 11.11.2025 | 176,45 | 179,05 | 175,75 | 178,85 | 1,52% | 36,00 |
| 10.11.2025 | 175,35 | 177,18 | 173,63 | 176,18 | 0,92% | 167,00 |
| 07.11.2025 | 171,95 | 175,35 | 170,48 | 174,58 | 2,17% | 12,00 |
| 06.11.2025 | 173,08 | 175,05 | 169,13 | 170,88 | 0,46% | 16,00 |
| 05.11.2025 | 170,15 | 171,15 | 169,52 | 170,10 | 0,80% | - |
| 04.11.2025 | 164,88 | 168,75 | 164,43 | 168,75 | 1,66% | 230,00 |
| 03.11.2025 | 165,95 | 166,70 | 163,65 | 166,00 | -0,05% | 49,00 |
| 31.10.2025 | 165,95 | 166,68 | 165,05 | 166,08 | 0,44% | 38,00 |
| 30.10.2025 | 163,48 | 166,70 | 162,98 | 165,35 | 1,72% | - |
| 29.10.2025 | 164,02 | 165,23 | 162,15 | 162,55 | -1,13% | 538,00 |
| 28.10.2025 | 165,52 | 167,02 | 163,48 | 164,40 | -0,69% | 20,00 |
| 27.10.2025 | 167,18 | 167,38 | 165,08 | 165,55 | -0,76% | 78,00 |
| 24.10.2025 | 167,88 | 168,18 | 166,02 | 166,83 | -0,76% | 1,00 |
| 23.10.2025 | 167,83 | 168,73 | 166,80 | 168,10 | 0,16% | 3,00 |
| 22.10.2025 | 167,00 | 167,95 | 165,48 | 167,83 | 0,28% | 119,00 |
| 21.10.2025 | 166,52 | 168,13 | 166,23 | 167,35 | 0,51% | 32,00 |
| 20.10.2025 | 168,33 | 168,83 | 165,68 | 166,50 | -0,98% | 14,00 |
| 17.10.2025 | 165,50 | 168,43 | 164,58 | 168,15 | 0,42% | - |
| 16.10.2025 | 172,05 | 172,83 | 167,05 | 167,45 | -2,55% | 401,00 |
| 15.10.2025 | 180,68 | 181,27 | 169,90 | 171,83 | -4,73% | 587,00 |
| 14.10.2025 | 176,73 | 181,05 | 176,13 | 180,35 | 1,36% | 47,00 |
| 13.10.2025 | 178,63 | 179,35 | 175,95 | 177,93 | -0,04% | 353,00 |
| 10.10.2025 | 180,85 | 181,38 | 177,52 | 178,00 | -1,52% | 5,00 |
| 09.10.2025 | 182,43 | 183,70 | 180,10 | 180,75 | -1,16% | 29,00 |
| 08.10.2025 | 182,43 | 184,48 | 181,48 | 182,88 | 0,76% | - |
| 07.10.2025 | 178,23 | 182,75 | 178,20 | 181,50 | 2,04% | 4,00 |
| 06.10.2025 | 180,00 | 181,02 | 177,80 | 177,88 | -1,19% | 34,00 |
| 03.10.2025 | 179,55 | 180,27 | 178,63 | 180,02 | 0,45% | 52,00 |
| 02.10.2025 | 179,52 | 180,33 | 178,20 | 179,23 | -0,22% | 25,00 |
| 01.10.2025 | 181,75 | 182,90 | 179,60 | 179,63 | -1,66% | 1,00 |
| 30.09.2025 | 179,93 | 183,65 | 179,23 | 182,65 | 1,36% | - |
| 29.09.2025 | 181,77 | 182,95 | 179,08 | 180,20 | -0,87% | 72,00 |
| 26.09.2025 | 179,73 | 183,23 | 179,70 | 181,77 | 0,99% | 6,00 |
| 25.09.2025 | 178,43 | 180,33 | 178,02 | 180,00 | 1,00% | 100,00 |
| 24.09.2025 | 176,30 | 178,60 | 176,20 | 178,23 | 1,58% | 111,00 |
| 23.09.2025 | 175,00 | 177,38 | 174,95 | 175,45 | 0,29% | 3,00 |
| 22.09.2025 | 175,25 | 175,50 | 173,52 | 174,95 | -0,19% | 10,00 |
| 19.09.2025 | 174,80 | 175,60 | 173,48 | 175,27 | 0,10% | 44,00 |
| 18.09.2025 | 167,68 | 175,77 | 167,10 | 175,10 | 5,15% | 175,00 |
| 17.09.2025 | 165,55 | 168,00 | 165,35 | 166,52 | 0,62% | 8,00 |
| 16.09.2025 | 167,23 | 167,23 | 164,15 | 165,50 | -1,14% | 31,00 |
| 15.09.2025 | 171,00 | 171,40 | 167,15 | 167,40 | -2,31% | 117,00 |
| 12.09.2025 | 172,70 | 173,15 | 171,27 | 171,35 | 0,01% | 27,00 |
| 11.09.2025 | 171,08 | 172,05 | 170,75 | 171,33 | 0,28% | 6,00 |
| 10.09.2025 | 170,77 | 171,40 | 169,68 | 170,85 | -0,06% | 74,00 |
| 09.09.2025 | 170,20 | 172,30 | 169,95 | 170,95 | 0,53% | 1,00 |
| 08.09.2025 | 172,02 | 172,60 | 168,70 | 170,05 | -1,03% | 38,00 |
| 05.09.2025 | 178,65 | 178,77 | 171,33 | 171,83 | -3,87% | - |
| 04.09.2025 | 175,45 | 178,98 | 175,25 | 178,75 | 1,88% | - |
| 03.09.2025 | 174,15 | 175,45 | 173,02 | 175,45 | 0,57% | 28,00 |
| 02.09.2025 | 173,45 | 176,25 | 172,70 | 174,45 | 0,46% | 318,00 |
| 01.09.2025 | 173,30 | 174,15 | 172,95 | 173,65 | -0,16% | 60,00 |
| 29.08.2025 | 173,52 | 175,50 | 172,93 | 173,93 | -0,27% | 91,00 |
| 28.08.2025 | 175,40 | 175,90 | 173,75 | 174,40 | -0,51% | 3,00 |
| 27.08.2025 | 174,90 | 176,35 | 174,80 | 175,30 | 0,47% | - |
| 26.08.2025 | 173,58 | 174,55 | 172,70 | 174,48 | 0,26% | 46,00 |
| 25.08.2025 | 175,60 | 176,10 | 173,30 | 174,02 | -0,73% | 3,00 |
| 22.08.2025 | 178,30 | 179,70 | 174,85 | 175,30 | -1,52% | 32,00 |
| 21.08.2025 | 183,38 | 184,15 | 177,90 | 178,00 | -2,89% | 16,00 |
| 20.08.2025 | 180,38 | 184,20 | 180,18 | 183,30 | 1,45% | 19,00 |
| 19.08.2025 | 177,40 | 180,70 | 176,75 | 180,68 | 1,76% | 86,00 |
| 18.08.2025 | 176,88 | 178,05 | 176,15 | 177,55 | 0,51% | 139,00 |
| 15.08.2025 | 180,27 | 180,35 | 176,55 | 176,65 | -1,41% | 2,00 |
| 14.08.2025 | 178,25 | 180,02 | 177,73 | 179,18 | 0,32% | 30,00 |
| 13.08.2025 | 176,93 | 179,30 | 176,30 | 178,60 | 0,90% | 111,00 |
| 12.08.2025 | 177,88 | 178,50 | 175,52 | 177,00 | -0,45% | - |
| 11.08.2025 | 177,48 | 178,95 | 176,35 | 177,80 | 0,14% | 283,00 |
| 08.08.2025 | 176,15 | 177,98 | 176,00 | 177,55 | 1,00% | 30,00 |
| 07.08.2025 | 179,10 | 180,35 | 175,35 | 175,80 | -1,95% | 79,00 |
| 06.08.2025 | 178,27 | 179,93 | 176,90 | 179,30 | 0,96% | 36,00 |
| 05.08.2025 | 176,10 | 178,85 | 175,65 | 177,60 | 1,21% | 45,00 |
| 04.08.2025 | 173,23 | 175,77 | 172,30 | 175,48 | 1,65% | 2,00 |
| 01.08.2025 | 177,35 | 177,40 | 171,55 | 172,63 | -3,03% | 114,00 |
| 31.07.2025 | 168,58 | 181,30 | 168,00 | 178,02 | 5,79% | 309,00 |
| 30.07.2025 | 167,98 | 169,58 | 167,52 | 168,27 | 0,28% | - |
| 29.07.2025 | 166,13 | 168,50 | 165,85 | 167,80 | 1,36% | 128,00 |
| 28.07.2025 | 167,43 | 168,18 | 165,35 | 165,55 | -0,75% | - |
| 25.07.2025 | 165,43 | 167,68 | 164,60 | 166,80 | 1,14% | 26,00 |
| 24.07.2025 | 167,38 | 167,83 | 164,93 | 164,93 | -1,73% | 144,00 |
| 23.07.2025 | 168,63 | 169,50 | 166,98 | 167,83 | -0,12% | 184,00 |
| 22.07.2025 | 165,10 | 168,20 | 164,58 | 168,02 | 1,76% | - |
| 21.07.2025 | 167,02 | 167,27 | 164,93 | 165,13 | -1,15% | - |
| 18.07.2025 | 166,55 | 167,68 | 165,55 | 167,05 | 0,33% | 27,00 |
| 17.07.2025 | 168,27 | 168,93 | 163,18 | 166,50 | -0,98% | 1.084,00 |
| 16.07.2025 | 165,27 | 169,13 | 164,98 | 168,15 | 1,36% | 7,00 |
| 15.07.2025 | 168,02 | 168,50 | 165,02 | 165,90 | -1,35% | 108,00 |
| 14.07.2025 | 164,77 | 168,33 | 164,45 | 168,18 | 1,68% | 2,00 |
| 11.07.2025 | 165,93 | 166,23 | 164,38 | 165,40 | -0,60% | - |