199,020€
0,03%
Echtzeit-Aktienkurs The Allstate Corp.
Bid:
Ask:
Aktienkurse zur The Allstate Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 198,69 | 199,48 | 198,49 | 199,04 | 0,04% | 52,00 |
| 29.09.2026 | 201,27 | 201,77 | 197,80 | 198,97 | -0,52% | 203,00 |
| 28.09.2026 | 199,73 | 201,63 | 198,72 | 200,01 | 0,12% | 307,00 |
| 25.09.2026 | 199,60 | 201,65 | 198,20 | 199,76 | 0,10% | 1.629,00 |
| 24.09.2026 | 198,38 | 202,93 | 197,19 | 199,56 | 0,66% | 220,00 |
| 23.09.2026 | 201,43 | 204,27 | 198,19 | 198,26 | -1,13% | 274,00 |
| 22.09.2026 | 211,73 | 212,98 | 198,69 | 200,52 | -5,30% | 936,00 |
| 21.09.2026 | 218,33 | 219,08 | 210,68 | 211,75 | -2,63% | 201,00 |
| 18.09.2026 | 220,30 | 220,68 | 216,18 | 217,48 | -0,95% | 177,00 |
| 17.09.2026 | 222,18 | 223,73 | 218,27 | 219,55 | -1,21% | 1.902,00 |
| 16.09.2026 | 223,23 | 223,83 | 220,93 | 222,25 | -0,34% | 142,00 |
| 15.09.2026 | 224,18 | 224,27 | 221,23 | 223,00 | -0,35% | 140,00 |
| 14.09.2026 | 219,27 | 224,08 | 219,27 | 223,77 | 2,29% | 660,00 |
| 11.09.2026 | 217,63 | 219,63 | 216,27 | 218,77 | 0,92% | 135,00 |
| 10.09.2026 | 217,98 | 221,98 | 215,48 | 216,77 | -0,64% | 290,00 |
| 09.09.2026 | 218,08 | 222,23 | 215,18 | 218,18 | 0,02% | 902,00 |
| 08.09.2026 | 222,33 | 222,63 | 217,93 | 218,13 | -1,68% | 445,00 |
| 07.09.2026 | 222,63 | 222,73 | 221,55 | 221,85 | -0,79% | 139,00 |
| 04.09.2026 | 226,43 | 226,68 | 223,18 | 223,63 | -1,17% | 210,00 |
| 03.09.2026 | 224,02 | 229,10 | 223,18 | 226,27 | 1,07% | 238,00 |
| 02.09.2026 | 222,93 | 225,68 | 222,27 | 223,88 | 0,67% | 219,00 |
| 01.09.2026 | 222,08 | 225,58 | 220,80 | 222,38 | 0,17% | 533,00 |
| 31.08.2026 | 223,18 | 225,27 | 221,85 | 222,00 | -1,32% | 238,00 |
| 28.08.2026 | 221,23 | 225,43 | 218,43 | 224,98 | 1,81% | 204,00 |
| 27.08.2026 | 224,77 | 225,38 | 219,93 | 220,98 | -1,73% | 683,00 |
| 26.08.2026 | 220,85 | 225,02 | 220,68 | 224,88 | 1,90% | 156,00 |
| 25.08.2026 | 223,23 | 224,58 | 220,18 | 220,68 | -1,16% | 54,00 |
| 24.08.2026 | 216,83 | 223,33 | 215,88 | 223,27 | 2,81% | 75,00 |
| 21.08.2026 | 217,68 | 219,95 | 217,18 | 217,18 | -0,37% | 90,00 |
| 20.08.2026 | 219,88 | 221,60 | 216,83 | 217,98 | -2,02% | - |
| 19.08.2026 | 225,48 | 228,65 | 221,98 | 222,48 | 19,05% | 174,00 |
| 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 |