196,050€
1,12%
Echtzeit-Aktienkurs The Allstate Corp.
Bid:
Ask:
Aktienkurse zur The Allstate Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 194,43 | 196,95 | 194,08 | 196,10 | 1,15% | 118,00 |
| 21.11.2024 | 187,02 | 194,18 | 186,73 | 193,88 | 3,63% | - |
| 20.11.2024 | 186,13 | 188,63 | 186,02 | 187,08 | 0,79% | 67,00 |
| 19.11.2024 | 189,15 | 189,93 | 185,35 | 185,60 | -1,58% | 376,00 |
| 18.11.2024 | 186,93 | 188,90 | 185,58 | 188,58 | 0,80% | 129,00 |
| 15.11.2024 | 184,77 | 188,20 | 184,18 | 187,08 | 0,56% | 32,00 |
| 14.11.2024 | 186,77 | 188,38 | 184,63 | 186,02 | -0,47% | 196,00 |
| 13.11.2024 | 186,08 | 189,00 | 185,52 | 186,90 | 0,23% | 33,00 |
| 12.11.2024 | 185,58 | 187,85 | 184,93 | 186,48 | 0,73% | 206,00 |
| 11.11.2024 | 183,93 | 188,63 | 183,25 | 185,13 | 0,60% | 115,00 |
| 08.11.2024 | 177,27 | 185,30 | 176,98 | 184,02 | 4,35% | - |
| 07.11.2024 | 176,02 | 177,10 | 173,00 | 176,35 | 0,34% | 262,00 |
| 06.11.2024 | 175,35 | 182,90 | 174,18 | 175,75 | 3,83% | 36,00 |
| 05.11.2024 | 167,83 | 169,68 | 166,60 | 169,27 | 1,07% | 82,00 |
| 04.11.2024 | 169,02 | 169,40 | 167,05 | 167,48 | -1,46% | 136,00 |
| 01.11.2024 | 171,55 | 173,30 | 169,58 | 169,95 | -0,98% | 11,00 |
| 31.10.2024 | 178,18 | 179,80 | 170,73 | 171,63 | -3,96% | - |
| 30.10.2024 | 172,33 | 181,45 | 171,43 | 178,70 | 3,56% | 87,00 |
| 29.10.2024 | 174,95 | 175,77 | 172,25 | 172,55 | -1,39% | 34,00 |
| 28.10.2024 | 174,88 | 175,55 | 174,00 | 174,98 | 0,44% | 40,00 |
| 25.10.2024 | 177,33 | 177,88 | 173,95 | 174,20 | -1,69% | 146,00 |
| 24.10.2024 | 178,33 | 179,93 | 176,98 | 177,20 | -0,87% | 6,00 |
| 23.10.2024 | 177,93 | 179,77 | 177,60 | 178,75 | 0,04% | - |
| 22.10.2024 | 177,73 | 178,88 | 176,10 | 178,68 | 0,21% | 31,00 |
| 21.10.2024 | 179,83 | 180,27 | 177,58 | 178,30 | -0,86% | 56,00 |
| 18.10.2024 | 180,27 | 180,63 | 178,33 | 179,85 | -0,47% | - |
| 17.10.2024 | 180,08 | 183,77 | 178,88 | 180,70 | 0,33% | 2,00 |
| 16.10.2024 | 177,13 | 180,38 | 176,77 | 180,10 | 1,61% | 1,00 |
| 15.10.2024 | 174,88 | 179,85 | 173,77 | 177,25 | 1,23% | 94,00 |
| 14.10.2024 | 172,23 | 175,30 | 171,27 | 175,10 | 1,74% | 410,00 |
| 11.10.2024 | 169,83 | 172,45 | 169,38 | 172,10 | 1,22% | 99,00 |
| 10.10.2024 | 169,08 | 175,08 | 168,88 | 170,02 | 0,68% | 594,00 |
| 09.10.2024 | 166,48 | 169,58 | 165,70 | 168,88 | 1,38% | 318,00 |
| 08.10.2024 | 164,98 | 167,58 | 164,50 | 166,58 | 0,82% | 20,00 |
| 07.10.2024 | 173,63 | 173,68 | 163,15 | 165,23 | -4,82% | 76,00 |
| 04.10.2024 | 170,48 | 173,83 | 170,23 | 173,60 | 1,82% | 179,00 |
| 03.10.2024 | 172,18 | 172,60 | 169,85 | 170,50 | -0,92% | - |
| 02.10.2024 | 171,18 | 173,02 | 170,73 | 172,08 | 0,32% | 95,00 |
| 01.10.2024 | 170,13 | 173,45 | 170,02 | 171,52 | 0,66% | 105,00 |
| 30.09.2024 | 168,63 | 170,43 | 166,48 | 170,40 | 1,02% | 38,00 |
| 27.09.2024 | 169,18 | 169,75 | 168,35 | 168,68 | -0,13% | 39,00 |
| 26.09.2024 | 171,02 | 171,52 | 168,35 | 168,90 | -1,10% | 504,00 |
| 25.09.2024 | 170,77 | 171,95 | 169,68 | 170,77 | -0,55% | 40,00 |
| 24.09.2024 | 173,48 | 174,13 | 170,70 | 171,73 | -1,01% | 1,00 |
| 23.09.2024 | 171,33 | 174,48 | 171,02 | 173,48 | 1,28% | 157,00 |
| 20.09.2024 | 170,68 | 173,05 | 170,43 | 171,27 | 0,23% | 30,00 |
| 19.09.2024 | 172,73 | 173,73 | 168,15 | 170,88 | -0,60% | 218,00 |
| 18.09.2024 | 171,27 | 172,05 | 169,63 | 171,90 | 0,45% | 4,00 |
| 17.09.2024 | 171,08 | 172,15 | 168,75 | 171,13 | -0,06% | 35,00 |
| 16.09.2024 | 169,68 | 172,10 | 169,27 | 171,23 | 0,78% | 79,00 |
| 13.09.2024 | 167,88 | 170,15 | 167,77 | 169,90 | 1,03% | 38,00 |
| 12.09.2024 | 167,77 | 168,58 | 166,02 | 168,18 | 0,52% | 16,00 |
| 11.09.2024 | 166,63 | 167,38 | 164,70 | 167,30 | -0,16% | 182,00 |
| 10.09.2024 | 169,27 | 170,45 | 167,18 | 167,58 | -1,18% | 166,00 |
| 09.09.2024 | 167,30 | 171,20 | 166,75 | 169,58 | 1,41% | 184,00 |
| 06.09.2024 | 167,18 | 170,60 | 165,88 | 167,23 | -0,01% | 312,00 |
| 05.09.2024 | 171,27 | 172,00 | 165,63 | 167,25 | -2,36% | 559,00 |
| 04.09.2024 | 170,43 | 172,27 | 170,15 | 171,30 | 0,10% | 57,00 |
| 03.09.2024 | 171,13 | 173,30 | 170,43 | 171,13 | -0,04% | 243,00 |
| 02.09.2024 | 171,75 | 173,50 | 170,75 | 171,20 | 0,10% | 531,00 |
| 30.08.2024 | 169,38 | 171,25 | 168,93 | 171,02 | 0,63% | 20,00 |
| 29.08.2024 | 168,48 | 170,40 | 167,52 | 169,95 | 0,94% | 162,00 |
| 28.08.2024 | 166,13 | 168,58 | 165,98 | 168,38 | 1,65% | 182,00 |
| 27.08.2024 | 163,93 | 165,88 | 163,68 | 165,65 | 1,02% | 84,00 |
| 26.08.2024 | 161,38 | 164,68 | 161,30 | 163,98 | 1,74% | 2,00 |
| 23.08.2024 | 163,18 | 163,88 | 160,23 | 161,18 | -1,07% | 51,00 |
| 22.08.2024 | 160,48 | 162,95 | 160,02 | 162,93 | 1,72% | 70,00 |
| 21.08.2024 | 162,43 | 163,43 | 159,88 | 160,18 | -1,20% | - |
| 20.08.2024 | 163,08 | 163,33 | 161,38 | 162,13 | -0,52% | 50,00 |
| 19.08.2024 | 162,58 | 163,43 | 161,95 | 162,98 | 0,12% | 10,00 |
| 16.08.2024 | 162,43 | 163,88 | 160,98 | 162,77 | 0,43% | 175,00 |
| 15.08.2024 | 164,77 | 167,93 | 161,88 | 162,08 | -1,40% | 300,00 |
| 14.08.2024 | 157,02 | 164,63 | 156,02 | 164,38 | 5,13% | 83,00 |
| 13.08.2024 | 156,98 | 157,43 | 155,27 | 156,35 | -0,19% | 35,00 |
| 12.08.2024 | 156,68 | 158,38 | 156,05 | 156,65 | -0,03% | 107,00 |
| 09.08.2024 | 156,18 | 157,13 | 155,77 | 156,70 | 0,34% | 5,00 |
| 08.08.2024 | 155,88 | 157,48 | 155,20 | 156,18 | 0,13% | 11,00 |
| 07.08.2024 | 156,63 | 159,85 | 155,75 | 155,98 | 0,50% | 9,00 |
| 06.08.2024 | 155,88 | 157,63 | 154,88 | 155,20 | 0,68% | 27,00 |
| 05.08.2024 | 160,23 | 160,73 | 153,58 | 154,15 | -4,71% | 271,00 |
| 02.08.2024 | 163,27 | 164,93 | 159,30 | 161,77 | -1,58% | 219,00 |
| 01.08.2024 | 158,50 | 167,02 | 158,35 | 164,38 | 3,89% | 204,00 |
| 31.07.2024 | 160,38 | 161,27 | 158,18 | 158,23 | -1,60% | 12,00 |
| 30.07.2024 | 156,43 | 160,88 | 156,25 | 160,80 | 2,81% | 56,00 |
| 29.07.2024 | 156,43 | 158,20 | 155,77 | 156,40 | 0,43% | 41,00 |
| 26.07.2024 | 152,77 | 157,52 | 152,73 | 155,73 | 2,20% | 25,00 |
| 25.07.2024 | 159,27 | 162,55 | 149,70 | 152,38 | -4,15% | 173,00 |
| 24.07.2024 | 159,63 | 162,18 | 158,93 | 158,98 | -0,63% | 51,00 |
| 23.07.2024 | 160,38 | 162,13 | 159,93 | 159,98 | -0,39% | 81,00 |
| 22.07.2024 | 160,38 | 161,35 | 160,05 | 160,60 | 0,31% | - |
| 19.07.2024 | 162,45 | 162,80 | 159,98 | 160,10 | -1,16% | 149,00 |
| 18.07.2024 | 156,38 | 164,80 | 155,93 | 161,98 | 3,71% | 643,00 |
| 17.07.2024 | 153,83 | 156,30 | 152,73 | 156,18 | 1,38% | 2,00 |
| 16.07.2024 | 153,43 | 155,40 | 152,98 | 154,05 | 0,69% | 21,00 |
| 15.07.2024 | 150,58 | 153,35 | 150,30 | 153,00 | 1,98% | 11,00 |
| 12.07.2024 | 149,33 | 150,65 | 148,33 | 150,02 | 0,57% | 299,00 |
| 11.07.2024 | 147,63 | 149,20 | 145,52 | 149,18 | 1,05% | - |
| 10.07.2024 | 146,63 | 147,63 | 146,10 | 147,63 | 0,68% | - |
| 09.07.2024 | 147,52 | 148,83 | 146,60 | 146,63 | -0,58% | - |
| 08.07.2024 | 146,02 | 148,02 | 145,88 | 147,48 | 0,96% | 19,00 |