169,825€
-0,76%
Echtzeit-Aktienkurs The Allstate Corp.
Bid:
Ask:
Aktienkurse zur The Allstate Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 172,05 | 172,27 | 167,93 | 169,95 | -0,69% | 25,00 |
| 24.04.2025 | 170,95 | 172,13 | 169,25 | 171,13 | -0,62% | 1,00 |
| 23.04.2025 | 172,55 | 173,08 | 169,43 | 172,20 | 1,47% | 122,00 |
| 22.04.2025 | 161,77 | 170,20 | 161,70 | 169,70 | -0,86% | 11,00 |
| 17.04.2025 | 172,40 | 177,10 | 168,70 | 171,18 | 0,34% | 90,00 |
| 16.04.2025 | 169,63 | 173,88 | 169,35 | 170,60 | -1,07% | - |
| 15.04.2025 | 171,93 | 174,83 | 171,60 | 172,45 | 0,12% | 18,00 |
| 14.04.2025 | 169,95 | 174,13 | 169,63 | 172,25 | 1,46% | 116,00 |
| 11.04.2025 | 170,68 | 171,65 | 164,55 | 169,77 | -0,40% | 52,00 |
| 10.04.2025 | 175,80 | 176,40 | 167,15 | 170,45 | -3,63% | 167,00 |
| 09.04.2025 | 162,77 | 177,40 | 161,48 | 176,88 | 5,82% | 2,00 |
| 08.04.2025 | 167,33 | 173,80 | 165,00 | 167,15 | 1,09% | 95,00 |
| 07.04.2025 | 165,70 | 171,00 | 161,08 | 165,35 | -2,99% | 141,00 |
| 04.04.2025 | 184,68 | 185,65 | 169,90 | 170,45 | -8,54% | 202,00 |
| 03.04.2025 | 183,40 | 188,83 | 180,65 | 186,38 | -1,58% | 408,00 |
| 02.04.2025 | 192,02 | 192,55 | 188,33 | 189,38 | -1,47% | 159,00 |
| 01.04.2025 | 190,90 | 194,68 | 190,45 | 192,20 | 0,35% | 69,00 |
| 31.03.2025 | 189,40 | 193,10 | 188,70 | 191,52 | 0,42% | 437,00 |
| 28.03.2025 | 194,20 | 195,05 | 189,27 | 190,73 | -1,60% | 11,00 |
| 27.03.2025 | 194,40 | 195,45 | 192,27 | 193,83 | -0,30% | - |
| 26.03.2025 | 192,80 | 195,90 | 192,25 | 194,40 | 0,82% | 75,00 |
| 25.03.2025 | 191,90 | 193,80 | 190,95 | 192,83 | 0,36% | 55,00 |
| 24.03.2025 | 192,35 | 193,13 | 190,60 | 192,13 | 0,65% | 292,00 |
| 21.03.2025 | 194,13 | 194,85 | 190,02 | 190,88 | -1,48% | 80,00 |
| 20.03.2025 | 188,40 | 196,75 | 187,55 | 193,75 | 3,09% | 198,00 |
| 19.03.2025 | 188,08 | 188,63 | 186,30 | 187,95 | 0,35% | 203,00 |
| 18.03.2025 | 192,18 | 192,48 | 187,27 | 187,30 | -2,81% | 77,00 |
| 17.03.2025 | 189,48 | 193,27 | 188,63 | 192,73 | 1,00% | 95,00 |
| 14.03.2025 | 187,08 | 190,93 | 184,93 | 190,83 | 2,46% | 153,00 |
| 13.03.2025 | 182,77 | 186,40 | 181,60 | 186,25 | 2,29% | 111,00 |
| 12.03.2025 | 185,15 | 187,20 | 177,13 | 182,08 | -1,67% | 25,00 |
| 11.03.2025 | 183,48 | 186,27 | 178,05 | 185,18 | 0,89% | 23,00 |
| 10.03.2025 | 183,65 | 187,73 | 181,77 | 183,55 | -0,88% | 133,00 |
| 07.03.2025 | 182,48 | 185,85 | 180,75 | 185,18 | 1,20% | 233,00 |
| 06.03.2025 | 184,77 | 184,83 | 180,88 | 182,98 | -1,11% | 347,00 |
| 05.03.2025 | 188,20 | 188,27 | 182,98 | 185,02 | -1,44% | 1.083,00 |
| 04.03.2025 | 193,05 | 193,05 | 187,00 | 187,73 | -2,56% | 685,00 |
| 03.03.2025 | 191,60 | 193,63 | 190,30 | 192,65 | 0,00% | 343,00 |
| 28.02.2025 | 187,65 | 192,68 | 187,35 | 192,65 | 2,80% | 554,00 |
| 27.02.2025 | 180,27 | 187,60 | 180,00 | 187,40 | 4,26% | 380,00 |
| 26.02.2025 | 181,93 | 182,45 | 178,52 | 179,75 | -0,83% | 157,00 |
| 25.02.2025 | 180,30 | 182,00 | 179,73 | 181,25 | 0,53% | 65,00 |
| 24.02.2025 | 177,60 | 181,58 | 177,25 | 180,30 | 1,66% | 87,00 |
| 21.02.2025 | 180,33 | 181,02 | 177,35 | 177,35 | -1,61% | 487,00 |
| 20.02.2025 | 183,43 | 183,93 | 177,70 | 180,25 | -1,94% | 226,00 |
| 19.02.2025 | 180,63 | 183,98 | 179,80 | 183,83 | 1,80% | 294,00 |
| 18.02.2025 | 179,55 | 182,35 | 179,20 | 180,58 | 0,75% | 83,00 |
| 17.02.2025 | 178,30 | 179,70 | 178,20 | 179,23 | 0,27% | 81,00 |
| 14.02.2025 | 184,52 | 185,55 | 176,90 | 178,75 | -3,10% | 457,00 |
| 13.02.2025 | 181,83 | 184,52 | 181,10 | 184,48 | 1,25% | 92,00 |
| 12.02.2025 | 182,83 | 183,18 | 179,38 | 182,20 | -0,37% | 252,00 |
| 11.02.2025 | 180,63 | 184,20 | 178,70 | 182,88 | 1,08% | 400,00 |
| 10.02.2025 | 184,77 | 185,52 | 180,25 | 180,93 | -1,75% | 418,00 |
| 07.02.2025 | 185,23 | 186,95 | 180,98 | 184,15 | -0,27% | 875,00 |
| 06.02.2025 | 189,18 | 193,63 | 183,38 | 184,65 | -0,39% | 447,00 |
| 05.02.2025 | 183,45 | 185,70 | 182,73 | 185,38 | 0,84% | 2.629,00 |
| 04.02.2025 | 186,18 | 186,90 | 183,55 | 183,83 | -1,57% | 544,00 |
| 03.02.2025 | 185,30 | 187,18 | 183,33 | 186,75 | 0,59% | 132,00 |
| 31.01.2025 | 192,50 | 193,50 | 185,35 | 185,65 | -0,23% | 124,00 |
| 30.01.2025 | 183,52 | 186,45 | 182,38 | 186,08 | 1,38% | 532,00 |
| 29.01.2025 | 182,93 | 185,38 | 182,80 | 183,55 | 0,14% | 122,00 |
| 28.01.2025 | 184,48 | 185,60 | 182,33 | 183,30 | -0,37% | 159,00 |
| 27.01.2025 | 176,48 | 184,00 | 175,48 | 183,98 | 3,81% | 245,00 |
| 24.01.2025 | 176,48 | 177,77 | 174,85 | 177,23 | -0,01% | 108,00 |
| 23.01.2025 | 177,88 | 180,80 | 176,85 | 177,25 | -0,30% | 183,00 |
| 22.01.2025 | 182,33 | 183,60 | 177,77 | 177,77 | -2,46% | 277,00 |
| 21.01.2025 | 182,93 | 185,80 | 181,73 | 182,25 | 0,00% | 32,00 |
| 20.01.2025 | 183,75 | 183,75 | 182,10 | 182,25 | -0,92% | 156,00 |
| 17.01.2025 | 185,98 | 187,75 | 183,80 | 183,95 | -0,93% | 423,00 |
| 16.01.2025 | 183,02 | 186,35 | 182,98 | 185,68 | 1,70% | 83,00 |
| 15.01.2025 | 181,58 | 183,98 | 180,85 | 182,58 | 0,66% | 201,00 |
| 14.01.2025 | 178,33 | 181,55 | 177,13 | 181,38 | 1,50% | 442,00 |
| 13.01.2025 | 174,95 | 180,48 | 173,95 | 178,70 | 1,12% | 581,00 |
| 10.01.2025 | 176,98 | 183,23 | 172,25 | 176,73 | -5,02% | 264,00 |
| 09.01.2025 | 185,98 | 186,35 | 185,58 | 186,08 | 0,26% | 20,00 |
| 08.01.2025 | 180,02 | 185,85 | 179,63 | 185,60 | 3,21% | 980,00 |
| 07.01.2025 | 178,68 | 181,23 | 177,50 | 179,83 | 0,64% | 396,00 |
| 06.01.2025 | 186,45 | 186,45 | 178,50 | 178,68 | -3,78% | 658,00 |
| 03.01.2025 | 187,65 | 188,70 | 185,25 | 185,70 | -0,71% | 1.052,00 |
| 02.01.2025 | 186,58 | 188,65 | 185,65 | 187,02 | 1,69% | 1.198,00 |
| 30.12.2024 | 185,33 | 185,85 | 183,77 | 183,93 | -1,02% | 35,00 |
| 27.12.2024 | 187,77 | 188,00 | 184,98 | 185,83 | -0,13% | 174,00 |
| 23.12.2024 | 186,08 | 186,50 | 184,38 | 186,08 | 0,24% | 7,00 |
| 20.12.2024 | 182,88 | 186,77 | 181,27 | 185,63 | 1,41% | 73,00 |
| 19.12.2024 | 182,20 | 185,25 | 180,00 | 183,05 | 0,12% | 432,00 |
| 18.12.2024 | 184,33 | 185,23 | 182,80 | 182,83 | -0,92% | 10,00 |
| 17.12.2024 | 185,27 | 185,55 | 182,20 | 184,52 | -0,62% | 161,00 |
| 16.12.2024 | 186,83 | 189,33 | 185,43 | 185,68 | -0,75% | 161,00 |
| 13.12.2024 | 183,83 | 188,27 | 183,18 | 187,08 | 1,77% | 134,00 |
| 12.12.2024 | 183,52 | 185,83 | 183,13 | 183,83 | -0,16% | - |
| 11.12.2024 | 185,33 | 186,50 | 182,13 | 184,13 | -0,61% | 110,00 |
| 10.12.2024 | 188,48 | 189,85 | 184,85 | 185,25 | -1,84% | 407,00 |
| 09.12.2024 | 192,98 | 193,25 | 188,68 | 188,73 | -2,11% | 86,00 |
| 06.12.2024 | 193,02 | 193,48 | 190,75 | 192,80 | -0,14% | - |
| 05.12.2024 | 194,93 | 195,68 | 192,93 | 193,08 | -0,99% | 170,00 |
| 04.12.2024 | 193,77 | 195,75 | 192,40 | 195,00 | 0,83% | 274,00 |
| 03.12.2024 | 194,68 | 195,25 | 192,75 | 193,40 | -0,69% | 45,00 |
| 02.12.2024 | 196,90 | 198,35 | 194,27 | 194,75 | -0,73% | 114,00 |
| 29.11.2024 | 196,50 | 198,73 | 196,05 | 196,18 | -0,81% | 117,00 |
| 28.11.2024 | 197,63 | 197,93 | 197,38 | 197,77 | 0,42% | 18,00 |