217,300€
-1,02%
Echtzeit-Aktienkurs The Allstate Corp.
Bid:
Ask:
Aktienkurse zur The Allstate Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 220,40 | 220,40 | 217,45 | 218,10 | -0,66% | 45,00 |
| 08.07.2026 | 219,95 | 224,80 | 217,85 | 219,55 | -0,79% | 654,00 |
| 07.07.2026 | 217,35 | 225,35 | 217,20 | 221,30 | 1,82% | 66,00 |
| 06.07.2026 | 218,10 | 219,30 | 215,40 | 217,35 | -0,48% | 149,00 |
| 03.07.2026 | 219,10 | 219,20 | 218,10 | 218,40 | 0,34% | - |
| 02.07.2026 | 213,55 | 218,85 | 211,80 | 217,65 | 2,11% | 32,00 |
| 01.07.2026 | 207,95 | 214,00 | 207,75 | 213,15 | 2,40% | 79,00 |
| 30.06.2026 | 212,15 | 212,60 | 208,05 | 208,15 | -0,79% | 24,00 |
| 29.06.2026 | 211,35 | 212,10 | 208,20 | 209,80 | 0,33% | 129,00 |
| 26.06.2026 | 204,00 | 209,10 | 201,70 | 209,10 | 2,68% | 14,00 |
| 25.06.2026 | 205,40 | 208,30 | 203,15 | 203,65 | -1,00% | 3,00 |
| 24.06.2026 | 203,50 | 208,20 | 203,20 | 205,70 | 1,40% | 18,00 |
| 23.06.2026 | 194,23 | 203,55 | 192,90 | 202,85 | 4,13% | 198,00 |
| 22.06.2026 | 192,73 | 197,52 | 192,35 | 194,80 | 1,27% | 79,00 |
| 19.06.2026 | 192,98 | 193,15 | 192,25 | 192,35 | 0,61% | - |
| 18.06.2026 | 193,33 | 194,52 | 190,25 | 191,18 | -0,64% | - |
| 17.06.2026 | 192,13 | 193,70 | 190,80 | 192,40 | 0,54% | 12,00 |
| 16.06.2026 | 191,60 | 193,73 | 190,90 | 191,38 | 0,14% | 1,00 |
| 15.06.2026 | 192,73 | 193,25 | 188,02 | 191,10 | -0,13% | 139,00 |
| 12.06.2026 | 190,00 | 191,75 | 188,50 | 191,35 | -0,09% | 175,00 |
| 11.06.2026 | 194,05 | 195,25 | 191,50 | 191,52 | -1,02% | 2,00 |
| 10.06.2026 | 187,88 | 194,80 | 186,08 | 193,50 | 3,10% | 72,00 |
| 09.06.2026 | 186,50 | 190,23 | 185,48 | 187,68 | 0,28% | 72,00 |
| 08.06.2026 | 191,00 | 192,00 | 185,98 | 187,15 | -2,28% | 108,00 |
| 05.06.2026 | 181,45 | 192,40 | 181,10 | 191,52 | 5,92% | 74,00 |
| 04.06.2026 | 180,35 | 184,50 | 180,30 | 180,83 | -0,29% | 45,00 |
| 03.06.2026 | 180,90 | 184,63 | 180,43 | 181,35 | -0,44% | 15,00 |
| 02.06.2026 | 177,38 | 182,50 | 176,75 | 182,15 | 1,89% | 5,00 |
| 01.06.2026 | 176,10 | 178,90 | 173,95 | 178,77 | 0,87% | 372,00 |
| 29.05.2026 | 178,23 | 178,85 | 175,90 | 177,23 | -0,99% | 75,00 |
| 28.05.2026 | 180,08 | 180,75 | 178,80 | 179,00 | -1,05% | 15,00 |
| 27.05.2026 | 183,13 | 183,95 | 180,40 | 180,90 | -1,52% | 184,00 |
| 26.05.2026 | 184,90 | 187,30 | 183,23 | 183,70 | -2,22% | 1,00 |
| 25.05.2026 | 187,55 | 188,20 | 187,43 | 187,88 | 0,54% | 6,00 |
| 22.05.2026 | 185,02 | 187,33 | 184,98 | 186,88 | 1,94% | - |
| 21.05.2026 | 190,75 | 191,65 | 183,10 | 183,33 | -3,85% | - |
| 20.05.2026 | 193,48 | 194,55 | 190,15 | 190,68 | -1,28% | 27,00 |
| 19.05.2026 | 189,65 | 196,18 | 189,40 | 193,15 | 1,19% | 15,00 |
| 18.05.2026 | 187,58 | 191,05 | 186,13 | 190,88 | 2,28% | 213,00 |
| 15.05.2026 | 185,40 | 189,52 | 184,73 | 186,63 | 0,85% | 483,00 |
| 14.05.2026 | 184,58 | 186,13 | 182,68 | 185,05 | 0,68% | - |
| 13.05.2026 | 183,63 | 185,93 | 181,70 | 183,80 | -0,37% | 26,00 |
| 12.05.2026 | 181,65 | 185,70 | 181,38 | 184,48 | 1,95% | 4,00 |
| 11.05.2026 | 180,95 | 182,98 | 180,27 | 180,95 | 0,03% | 519,00 |
| 08.05.2026 | 182,18 | 183,30 | 179,65 | 180,90 | -0,78% | - |
| 07.05.2026 | 183,08 | 183,75 | 178,18 | 182,33 | -1,59% | 104,00 |
| 06.05.2026 | 187,63 | 188,77 | 184,33 | 185,27 | -1,09% | 233,00 |
| 05.05.2026 | 188,52 | 189,68 | 186,25 | 187,33 | 0,12% | 11,00 |
| 04.05.2026 | 184,85 | 187,40 | 183,23 | 187,10 | 1,26% | 6,00 |
| 30.04.2026 | 181,08 | 185,90 | 180,02 | 184,77 | 1,51% | 85,00 |
| 29.04.2026 | 185,35 | 185,77 | 181,40 | 182,02 | -1,41% | 75,00 |
| 28.04.2026 | 183,02 | 186,65 | 182,60 | 184,63 | 1,12% | 15,00 |
| 27.04.2026 | 181,20 | 184,58 | 179,90 | 182,58 | 0,19% | - |
| 24.04.2026 | 185,27 | 185,33 | 181,55 | 182,23 | -1,70% | 331,00 |
| 23.04.2026 | 182,90 | 186,48 | 182,52 | 185,38 | 1,62% | 89,00 |
| 22.04.2026 | 184,98 | 185,88 | 181,73 | 182,43 | -1,27% | - |
| 21.04.2026 | 183,02 | 186,58 | 182,85 | 184,77 | 0,94% | 84,00 |
| 20.04.2026 | 182,68 | 185,63 | 182,45 | 183,05 | -0,39% | - |
| 17.04.2026 | 181,95 | 184,80 | 180,05 | 183,77 | 1,28% | 67,00 |
| 16.04.2026 | 185,00 | 185,52 | 180,60 | 181,45 | -2,01% | 26,00 |
| 15.04.2026 | 182,13 | 186,05 | 181,25 | 185,18 | 1,60% | 55,00 |
| 14.04.2026 | 182,70 | 183,02 | 180,63 | 182,25 | -0,16% | 436,00 |
| 13.04.2026 | 179,38 | 182,77 | 178,52 | 182,55 | 1,07% | 26,00 |
| 10.04.2026 | 183,27 | 183,58 | 177,83 | 180,63 | -1,59% | 73,00 |
| 09.04.2026 | 181,68 | 184,48 | 180,48 | 183,55 | 1,28% | - |
| 08.04.2026 | 184,40 | 184,63 | 179,05 | 181,23 | -0,19% | - |
| 07.04.2026 | 180,68 | 182,15 | 179,35 | 181,58 | 1,45% | 123,00 |
| 02.04.2026 | 174,85 | 179,93 | 174,77 | 178,98 | 1,23% | - |
| 01.04.2026 | 179,60 | 180,25 | 175,13 | 176,80 | -1,41% | 2,00 |
| 31.03.2026 | 182,27 | 182,98 | 177,25 | 179,33 | -0,86% | 3,00 |
| 30.03.2026 | 176,40 | 182,38 | 176,00 | 180,88 | 2,61% | 94,00 |
| 27.03.2026 | 180,02 | 180,77 | 176,20 | 176,27 | -1,60% | 56,00 |
| 26.03.2026 | 176,43 | 179,65 | 175,68 | 179,15 | 0,75% | 7,00 |
| 25.03.2026 | 179,38 | 180,15 | 177,08 | 177,83 | -1,94% | - |
| 24.03.2026 | 179,30 | 181,48 | 178,20 | 181,35 | 1,14% | 1,00 |
| 23.03.2026 | 176,65 | 181,85 | 176,10 | 179,30 | 1,01% | 3,00 |
| 20.03.2026 | 176,23 | 178,75 | 175,27 | 177,50 | 0,77% | 1,00 |
| 19.03.2026 | 178,60 | 180,65 | 175,90 | 176,15 | -1,65% | 52,00 |
| 18.03.2026 | 180,70 | 181,00 | 177,60 | 179,10 | -0,71% | 16,00 |
| 17.03.2026 | 180,38 | 183,83 | 179,35 | 180,38 | -0,37% | 23,00 |
| 16.03.2026 | 181,63 | 182,80 | 179,80 | 181,05 | -0,10% | 107,00 |
| 13.03.2026 | 178,20 | 182,20 | 177,20 | 181,23 | 1,67% | 202,00 |
| 12.03.2026 | 176,58 | 180,45 | 176,38 | 178,25 | 0,51% | - |
| 11.03.2026 | 178,75 | 179,43 | 176,70 | 177,35 | -0,74% | - |
| 10.03.2026 | 178,68 | 180,60 | 177,45 | 178,68 | -0,27% | 16,00 |
| 09.03.2026 | 179,63 | 183,80 | 177,73 | 179,15 | -1,84% | 366,00 |
| 06.03.2026 | 182,60 | 182,70 | 179,35 | 182,50 | -0,27% | 195,00 |
| 05.03.2026 | 184,13 | 184,43 | 180,83 | 183,00 | -0,48% | 207,00 |
| 04.03.2026 | 183,18 | 184,77 | 181,13 | 183,88 | -0,31% | 35,00 |
| 03.03.2026 | 180,77 | 184,45 | 179,80 | 184,45 | 1,35% | 231,00 |
| 02.03.2026 | 179,70 | 182,88 | 178,27 | 182,00 | -0,07% | 63,00 |
| 27.02.2026 | 179,27 | 182,18 | 178,08 | 182,13 | 1,35% | 127,00 |
| 26.02.2026 | 176,73 | 180,68 | 176,73 | 179,70 | 1,14% | 15,00 |
| 25.02.2026 | 177,73 | 179,15 | 175,33 | 177,68 | -0,32% | 52,00 |
| 24.02.2026 | 175,35 | 178,40 | 174,43 | 178,25 | 1,45% | 81,00 |
| 23.02.2026 | 173,55 | 176,20 | 173,50 | 175,70 | 0,56% | 105,00 |
| 20.02.2026 | 173,13 | 174,73 | 171,30 | 174,73 | 1,01% | 3,00 |
| 19.02.2026 | 177,70 | 177,73 | 172,33 | 172,98 | -2,71% | 1,00 |
| 18.02.2026 | 179,38 | 180,38 | 173,85 | 177,80 | -0,91% | 4,00 |
| 17.02.2026 | 174,77 | 179,73 | 174,58 | 179,43 | 2,38% | - |