176,775€
-1,24%
Echtzeit-Aktienkurs The Allstate Corp.
Bid:
Ask:
Aktienkurse zur The Allstate Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 178,23 | 178,85 | 175,90 | 177,68 | -0,74% | 20,00 |
| 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% | - |
| 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 |