186,850€
0,72%
Echtzeit-Aktienkurs The Allstate Corp.
Bid:
Ask:
Aktienkurse zur The Allstate Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 188,69 | 189,94 | 186,22 | 186,88 | -0,64% | 737,00 |
| 04.05.2026 | 184,76 | 188,10 | 183,22 | 188,09 | 1,46% | 444,00 |
| 30.04.2026 | 181,12 | 185,90 | 180,11 | 185,38 | 1,75% | 725,00 |
| 29.04.2026 | 185,35 | 185,77 | 181,39 | 182,20 | -1,42% | 460,00 |
| 28.04.2026 | 183,03 | 186,47 | 182,81 | 184,82 | 1,06% | 762,00 |
| 27.04.2026 | 181,12 | 184,57 | 179,59 | 182,89 | 0,67% | 491,00 |
| 24.04.2026 | 185,22 | 185,33 | 181,53 | 181,68 | -2,00% | 538,00 |
| 23.04.2026 | 183,03 | 186,48 | 182,71 | 185,38 | 1,34% | 858,00 |
| 22.04.2026 | 185,15 | 185,43 | 181,71 | 182,92 | -0,74% | 605,00 |
| 21.04.2026 | 183,23 | 186,60 | 182,95 | 184,29 | 0,93% | 254,00 |
| 20.04.2026 | 182,62 | 185,55 | 182,00 | 182,60 | -0,62% | 680,00 |
| 17.04.2026 | 181,98 | 184,78 | 179,75 | 183,73 | 1,23% | 464,00 |
| 16.04.2026 | 185,14 | 185,54 | 180,50 | 181,49 | -1,88% | 570,00 |
| 15.04.2026 | 181,96 | 186,07 | 181,32 | 184,96 | 1,53% | 546,00 |
| 14.04.2026 | 182,93 | 183,08 | 180,57 | 182,17 | -0,41% | 394,00 |
| 13.04.2026 | 179,54 | 183,05 | 178,41 | 182,92 | 1,63% | 546,00 |
| 10.04.2026 | 183,20 | 183,68 | 177,84 | 179,98 | -1,85% | 514,00 |
| 09.04.2026 | 181,71 | 184,50 | 180,30 | 183,37 | 0,85% | 465,00 |
| 08.04.2026 | 182,08 | 182,40 | 178,99 | 181,82 | 0,14% | 406,00 |
| 07.04.2026 | 180,39 | 182,18 | 179,30 | 181,56 | 1,18% | 353,00 |
| 02.04.2026 | 174,69 | 179,95 | 174,53 | 179,45 | 1,87% | 503,00 |
| 01.04.2026 | 179,53 | 180,04 | 175,24 | 176,16 | -1,73% | 338,00 |
| 31.03.2026 | 182,40 | 182,93 | 177,30 | 179,27 | -0,91% | 341,00 |
| 30.03.2026 | 176,47 | 182,40 | 175,91 | 180,92 | 2,78% | 244,00 |
| 27.03.2026 | 179,86 | 180,77 | 175,15 | 176,03 | -2,02% | 248,00 |
| 26.03.2026 | 176,64 | 179,87 | 176,31 | 179,65 | 1,43% | 330,00 |
| 25.03.2026 | 179,14 | 180,22 | 176,60 | 177,12 | -0,78% | 488,00 |
| 24.03.2026 | 179,61 | 181,45 | 178,24 | 178,51 | -0,21% | 310,00 |
| 23.03.2026 | 176,56 | 181,61 | 175,94 | 178,89 | 0,58% | 246,00 |
| 20.03.2026 | 176,27 | 178,78 | 175,98 | 177,85 | 0,95% | 263,00 |
| 19.03.2026 | 178,59 | 180,70 | 175,72 | 176,18 | -1,13% | 192,00 |
| 18.03.2026 | 180,69 | 180,85 | 177,55 | 178,20 | -0,82% | 128,00 |
| 17.03.2026 | 180,41 | 183,90 | 179,35 | 179,68 | -0,49% | 212,00 |
| 16.03.2026 | 180,74 | 182,80 | 180,15 | 180,57 | 0,03% | 187,00 |
| 13.03.2026 | 178,19 | 182,20 | 177,62 | 180,51 | 1,39% | 106,00 |
| 12.03.2026 | 176,47 | 180,70 | 176,23 | 178,03 | 0,22% | 102,00 |
| 11.03.2026 | 178,41 | 179,40 | 176,70 | 177,64 | -0,60% | 756,00 |
| 10.03.2026 | 178,39 | 180,64 | 177,27 | 178,71 | 0,11% | 836,00 |
| 09.03.2026 | 180,84 | 183,76 | 177,68 | 178,51 | -2,30% | 1.464,00 |
| 06.03.2026 | 182,25 | 183,40 | 179,23 | 182,72 | 0,25% | 499,00 |
| 05.03.2026 | 183,80 | 184,49 | 180,85 | 182,27 | -0,96% | 471,00 |
| 04.03.2026 | 183,92 | 184,78 | 181,08 | 184,03 | 0,03% | 432,00 |
| 03.03.2026 | 181,57 | 184,82 | 180,59 | 183,98 | 1,10% | 520,00 |
| 02.03.2026 | 180,06 | 182,85 | 178,13 | 181,98 | 0,22% | 420,00 |
| 27.02.2026 | 180,15 | 182,23 | 178,08 | 181,58 | 0,69% | 499,00 |
| 26.02.2026 | 176,99 | 180,93 | 176,97 | 180,34 | 1,71% | 424,00 |
| 25.02.2026 | 177,69 | 179,26 | 175,30 | 177,31 | -0,49% | 570,00 |
| 24.02.2026 | 175,13 | 178,53 | 174,41 | 178,18 | 1,87% | 457,00 |
| 23.02.2026 | 174,29 | 176,27 | 173,84 | 174,91 | -0,11% | 395,00 |
| 20.02.2026 | 172,78 | 175,24 | 171,15 | 175,10 | 1,43% | 799,00 |
| 19.02.2026 | 177,56 | 178,27 | 172,27 | 172,63 | -2,90% | 387,00 |
| 18.02.2026 | 179,23 | 180,42 | 173,75 | 177,78 | -0,74% | 416,00 |
| 17.02.2026 | 175,38 | 179,88 | 175,08 | 179,10 | 2,28% | 265,00 |
| 16.02.2026 | 174,93 | 175,38 | 174,88 | 175,10 | 0,14% | 417,00 |
| 13.02.2026 | 174,27 | 175,18 | 172,05 | 174,85 | 0,46% | 175,00 |
| 12.02.2026 | 172,58 | 175,50 | 171,93 | 174,05 | 0,94% | 554,00 |
| 11.02.2026 | 168,75 | 173,55 | 167,25 | 172,43 | 2,00% | 608,00 |
| 10.02.2026 | 168,00 | 169,43 | 166,63 | 169,05 | 0,70% | 339,00 |
| 09.02.2026 | 175,08 | 175,33 | 167,20 | 167,88 | -4,74% | 440,00 |
| 06.02.2026 | 182,73 | 183,65 | 173,73 | 176,23 | -4,06% | 341,00 |
| 05.02.2026 | 176,90 | 183,77 | 175,60 | 183,68 | 3,25% | 674,00 |
| 04.02.2026 | 170,77 | 177,98 | 170,58 | 177,90 | 4,17% | 230,00 |
| 03.02.2026 | 170,18 | 173,13 | 169,58 | 170,77 | 0,31% | 170,00 |
| 02.02.2026 | 166,95 | 171,50 | 165,58 | 170,25 | 1,38% | 363,00 |
| 30.01.2026 | 165,98 | 167,98 | 165,25 | 167,93 | 1,33% | 174,00 |
| 29.01.2026 | 164,73 | 167,23 | 164,02 | 165,73 | 0,30% | 122,00 |
| 28.01.2026 | 162,65 | 166,48 | 161,18 | 165,23 | 2,15% | 168,00 |
| 27.01.2026 | 165,23 | 166,02 | 161,00 | 161,75 | -2,00% | 103,00 |
| 26.01.2026 | 163,18 | 165,68 | 162,75 | 165,05 | 0,84% | 270,00 |
| 23.01.2026 | 166,43 | 166,58 | 162,80 | 163,68 | -1,52% | 294,00 |
| 22.01.2026 | 165,93 | 166,40 | 163,08 | 166,20 | 0,29% | 234,00 |
| 21.01.2026 | 164,93 | 167,20 | 163,70 | 165,73 | 0,38% | 608,00 |
| 20.01.2026 | 163,77 | 167,25 | 162,52 | 165,10 | 0,50% | 353,00 |
| 19.01.2026 | 164,13 | 164,63 | 163,73 | 164,27 | -0,89% | 455,00 |
| 16.01.2026 | 168,58 | 168,90 | 165,40 | 165,75 | -1,54% | 319,00 |
| 15.01.2026 | 168,83 | 171,38 | 167,83 | 168,35 | 0,00% | 81,00 |
| 14.01.2026 | 169,63 | 171,80 | 167,25 | 168,35 | -0,82% | 614,00 |
| 13.01.2026 | 178,98 | 180,27 | 169,23 | 169,75 | -5,10% | 228,00 |
| 12.01.2026 | 181,80 | 182,25 | 175,95 | 178,88 | -1,89% | 98,00 |
| 09.01.2026 | 181,23 | 184,80 | 180,88 | 182,33 | 0,76% | 208,00 |
| 08.01.2026 | 177,40 | 181,50 | 176,93 | 180,95 | 1,96% | 186,00 |
| 07.01.2026 | 178,23 | 179,77 | 177,08 | 177,48 | -0,27% | 501,00 |
| 06.01.2026 | 175,10 | 179,20 | 174,73 | 177,95 | 1,45% | 368,00 |
| 05.01.2026 | 174,43 | 176,08 | 172,33 | 175,40 | 0,88% | 461,00 |
| 02.01.2026 | 177,55 | 177,90 | 173,00 | 173,88 | -2,01% | 108,00 |
| 30.12.2025 | 177,18 | 177,55 | 177,18 | 177,45 | 0,11% | 110,00 |
| 29.12.2025 | 176,60 | 177,95 | 175,73 | 177,25 | -0,24% | 183,00 |
| 23.12.2025 | 176,35 | 178,52 | 175,38 | 177,68 | 0,37% | 93,00 |
| 22.12.2025 | 174,88 | 177,20 | 173,38 | 177,02 | 1,06% | 720,00 |
| 19.12.2025 | 174,85 | 176,15 | 173,85 | 175,18 | 0,23% | 290,00 |
| 18.12.2025 | 178,05 | 178,65 | 173,93 | 174,77 | -1,88% | 951,00 |
| 17.12.2025 | 178,75 | 179,43 | 175,80 | 178,13 | -0,10% | 279,00 |
| 16.12.2025 | 178,77 | 180,43 | 177,38 | 178,30 | -1,21% | 253,00 |
| 15.12.2025 | 176,68 | 180,52 | 176,45 | 180,48 | 2,27% | 274,00 |
| 12.12.2025 | 176,70 | 177,20 | 175,77 | 176,48 | 0,16% | 261,00 |
| 11.12.2025 | 171,80 | 176,95 | 170,98 | 176,20 | 2,44% | 290,00 |
| 10.12.2025 | 172,85 | 174,08 | 171,30 | 172,00 | -0,55% | 1.290,00 |
| 09.12.2025 | 172,70 | 174,73 | 172,33 | 172,95 | 0,20% | 194,00 |
| 08.12.2025 | 173,50 | 174,52 | 171,40 | 172,60 | -0,63% | 98,00 |
| 05.12.2025 | 177,08 | 177,77 | 173,43 | 173,70 | -1,99% | 225,00 |