177,500€
-1,53%
Echtzeit-Aktienkurs Allstate Corp (The)
Bid:
Ask:
Aktienkurse zur Allstate Corp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 198,43 | 199,18 | 196,35 | 196,95 | -0,73% | 121,00 |
| 26.11.2024 | 192,93 | 198,80 | 191,33 | 198,40 | 2,78% | 38,00 |
| 25.11.2024 | 195,58 | 196,27 | 192,48 | 193,02 | -1,43% | 86,00 |
| 22.11.2024 | 194,43 | 197,13 | 194,08 | 195,83 | 1,01% | 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 |