181,475€
-2,00%
Echtzeit-Aktienkurs The Allstate Corp.
Bid:
Ask:
Aktienkurse zur The Allstate Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 185,00 | 185,52 | 180,60 | 181,00 | -2,25% | 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% | - |
| 16.02.2026 | 175,20 | 176,05 | 175,00 | 175,25 | 0,42% | 3,00 |
| 13.02.2026 | 173,85 | 175,15 | 172,18 | 174,52 | -0,16% | 3,00 |
| 12.02.2026 | 173,02 | 175,50 | 171,98 | 174,80 | 0,95% | 51,00 |
| 11.02.2026 | 169,23 | 173,55 | 167,27 | 173,15 | 3,10% | 129,00 |
| 10.02.2026 | 167,88 | 169,43 | 166,65 | 167,95 | 0,06% | 76,00 |
| 09.02.2026 | 175,30 | 175,95 | 167,20 | 167,85 | -4,66% | 226,00 |
| 06.02.2026 | 182,23 | 183,68 | 173,75 | 176,05 | -3,76% | 255,00 |
| 05.02.2026 | 177,38 | 183,70 | 175,80 | 182,93 | 4,31% | 261,00 |
| 04.02.2026 | 170,93 | 176,50 | 170,70 | 175,38 | 2,72% | - |
| 03.02.2026 | 169,55 | 173,08 | 169,55 | 170,73 | 0,35% | 40,00 |
| 02.02.2026 | 166,43 | 171,52 | 166,18 | 170,13 | 1,52% | 113,00 |
| 30.01.2026 | 165,23 | 167,58 | 164,70 | 167,58 | 1,51% | 120,00 |
| 29.01.2026 | 164,65 | 167,20 | 164,02 | 165,08 | -0,11% | - |
| 28.01.2026 | 162,43 | 166,45 | 161,18 | 165,25 | 1,75% | 24,00 |
| 27.01.2026 | 164,90 | 165,25 | 161,00 | 162,40 | -1,19% | 476,00 |
| 26.01.2026 | 163,15 | 165,63 | 162,60 | 164,35 | 0,43% | 9,00 |
| 23.01.2026 | 166,33 | 166,85 | 162,80 | 163,65 | -1,53% | 89,00 |
| 22.01.2026 | 165,88 | 166,35 | 163,08 | 166,20 | 0,47% | - |
| 21.01.2026 | 165,23 | 167,15 | 163,73 | 165,43 | 0,32% | - |
| 20.01.2026 | 163,40 | 166,85 | 162,10 | 164,90 | 0,37% | 99,00 |
| 19.01.2026 | 164,05 | 164,80 | 163,77 | 164,30 | -1,34% | 19,00 |
| 16.01.2026 | 168,63 | 168,63 | 166,05 | 166,52 | -2,03% | - |
| 15.01.2026 | 169,43 | 171,38 | 168,50 | 169,98 | 0,82% | 16,00 |
| 14.01.2026 | 169,38 | 171,60 | 167,23 | 168,60 | -1,20% | 11,00 |
| 13.01.2026 | 178,80 | 179,63 | 170,60 | 170,65 | -4,50% | 152,00 |
| 12.01.2026 | 181,05 | 182,38 | 176,15 | 178,70 | -2,87% | 50,00 |
| 09.01.2026 | 181,23 | 184,73 | 181,10 | 183,98 | 1,55% | - |
| 08.01.2026 | 176,90 | 181,45 | 176,83 | 181,18 | 2,14% | 40,00 |
| 07.01.2026 | 178,88 | 179,77 | 177,08 | 177,38 | -0,35% | 340,00 |
| 06.01.2026 | 175,15 | 179,18 | 174,50 | 178,00 | 1,50% | 326,00 |
| 05.01.2026 | 175,15 | 176,08 | 172,35 | 175,38 | 0,73% | 439,00 |
| 02.01.2026 | 177,70 | 178,08 | 173,02 | 174,10 | -1,67% | 102,00 |
| 30.12.2025 | 177,08 | 177,13 | 177,00 | 177,05 | -0,16% | - |
| 29.12.2025 | 176,00 | 178,05 | 175,90 | 177,33 | -0,31% | 82,00 |
| 23.12.2025 | 175,80 | 178,50 | 175,30 | 177,88 | 0,41% | 151,00 |
| 22.12.2025 | 175,15 | 177,20 | 173,70 | 177,15 | 1,04% | 139,00 |
| 19.12.2025 | 174,45 | 176,35 | 174,00 | 175,33 | 0,27% | 6,00 |
| 18.12.2025 | 178,00 | 178,63 | 174,18 | 174,85 | -1,71% | - |
| 17.12.2025 | 178,88 | 179,30 | 176,15 | 177,90 | -0,06% | - |
| 16.12.2025 | 178,68 | 180,15 | 177,35 | 178,00 | -1,26% | 77,00 |
| 15.12.2025 | 177,10 | 180,43 | 176,35 | 180,27 | 2,21% | - |
| 12.12.2025 | 176,55 | 177,15 | 175,83 | 176,38 | 0,31% | 22,00 |
| 11.12.2025 | 171,45 | 176,93 | 170,68 | 175,83 | 2,21% | 356,00 |
| 10.12.2025 | 172,85 | 174,02 | 171,88 | 172,02 | -0,38% | - |
| 09.12.2025 | 172,58 | 174,25 | 172,38 | 172,68 | 0,12% | - |
| 08.12.2025 | 173,52 | 174,33 | 171,58 | 172,48 | -0,58% | 1,00 |
| 05.12.2025 | 177,05 | 177,45 | 173,43 | 173,48 | -2,64% | 1,00 |
| 04.12.2025 | 178,70 | 180,25 | 177,95 | 178,18 | -0,50% | 3,00 |
| 03.12.2025 | 179,75 | 180,52 | 177,58 | 179,08 | -0,65% | 22,00 |
| 02.12.2025 | 180,70 | 181,95 | 179,63 | 180,25 | -0,36% | 75,00 |
| 01.12.2025 | 182,08 | 183,85 | 180,85 | 180,90 | -1,98% | 3,00 |
| 28.11.2025 | 184,95 | 185,83 | 184,45 | 184,55 | 0,05% | 26,00 |
| 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 |