188,300$
1,18%
Echtzeit-Aktienkurs The Allstate Corp.
Bid:
Ask:
Aktienkurse zur The Allstate Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 187,50 | 188,64 | 186,62 | 188,30 | 1,18% | 1.018.173,00 |
| 12.09.2024 | 183,76 | 186,39 | 182,97 | 186,10 | 0,93% | 994.215,00 |
| 11.09.2024 | 184,46 | 184,99 | 181,09 | 184,39 | -0,26% | 1.765.584,00 |
| 10.09.2024 | 187,69 | 188,17 | 184,33 | 184,87 | -1,24% | 1.292.499,00 |
| 09.09.2024 | 186,42 | 189,05 | 185,49 | 187,20 | 0,99% | 1.273.550,00 |
| 06.09.2024 | 187,64 | 188,44 | 184,35 | 185,36 | -0,22% | 1.602.771,00 |
| 05.09.2024 | 190,17 | 190,17 | 183,83 | 185,76 | -2,16% | 1.663.489,00 |
| 04.09.2024 | 190,71 | 190,75 | 188,17 | 189,87 | 0,35% | 1.094.714,00 |
| 03.09.2024 | 190,00 | 191,33 | 188,87 | 189,20 | 0,14% | 2.084.218,00 |
| 30.08.2024 | 187,46 | 189,26 | 186,82 | 188,94 | 0,31% | 1.430.560,00 |
| 29.08.2024 | 186,80 | 188,80 | 185,52 | 188,35 | 0,69% | 1.385.759,00 |
| 28.08.2024 | 185,28 | 187,60 | 184,74 | 187,06 | 1,04% | 1.404.899,00 |
| 27.08.2024 | 183,60 | 185,52 | 183,01 | 185,14 | 1,12% | 1.153.010,00 |
| 26.08.2024 | 180,45 | 184,01 | 180,15 | 183,09 | 1,43% | 1.857.329,00 |
| 23.08.2024 | 181,85 | 181,88 | 179,01 | 180,51 | -0,40% | 1.444.905,00 |
| 22.08.2024 | 179,41 | 181,30 | 178,35 | 181,23 | 1,34% | 2.196.876,00 |
| 21.08.2024 | 181,56 | 182,27 | 178,34 | 178,84 | -0,87% | 1.672.527,00 |
| 20.08.2024 | 180,74 | 181,15 | 179,40 | 180,41 | -0,12% | 805.438,00 |
| 19.08.2024 | 179,04 | 180,84 | 179,04 | 180,62 | 0,55% | 1.037.556,00 |
| 16.08.2024 | 178,54 | 180,18 | 176,90 | 179,64 | 0,86% | 1.215.791,00 |
| 15.08.2024 | 182,88 | 184,30 | 177,60 | 178,11 | -1,57% | 2.086.910,00 |
| 14.08.2024 | 176,00 | 181,34 | 175,76 | 180,95 | 5,23% | 2.041.930,00 |
| 13.08.2024 | 171,58 | 173,43 | 169,95 | 171,96 | 0,35% | 1.065.264,00 |
| 12.08.2024 | 172,84 | 173,03 | 170,54 | 171,36 | 0,19% | 916.191,00 |
| 09.08.2024 | 170,67 | 171,67 | 170,14 | 171,03 | 0,30% | 974.746,00 |
| 08.08.2024 | 169,94 | 171,58 | 169,20 | 170,52 | -0,09% | 999.733,00 |
| 07.08.2024 | 170,47 | 174,75 | 170,15 | 170,67 | 0,52% | 1.148.260,00 |
| 06.08.2024 | 169,28 | 172,22 | 169,21 | 169,79 | 0,46% | 2.326.718,00 |
| 05.08.2024 | 176,85 | 176,85 | 168,36 | 169,02 | -4,41% | 1.913.230,00 |
| 02.08.2024 | 176,52 | 179,96 | 173,89 | 176,82 | -0,32% | 1.690.146,00 |
| 01.08.2024 | 174,50 | 180,87 | 173,00 | 177,38 | 3,66% | 2.415.483,00 |
| 31.07.2024 | 172,96 | 173,61 | 171,00 | 171,12 | -1,42% | 1.189.653,00 |
| 30.07.2024 | 169,99 | 173,91 | 169,99 | 173,59 | 2,58% | 1.164.246,00 |
| 29.07.2024 | 169,48 | 171,28 | 168,29 | 169,23 | 0,04% | 1.307.983,00 |
| 26.07.2024 | 166,46 | 171,18 | 166,46 | 169,17 | 2,28% | 1.913.427,00 |
| 25.07.2024 | 172,89 | 176,22 | 162,27 | 165,40 | -4,03% | 3.737.228,00 |
| 24.07.2024 | 174,62 | 176,44 | 172,25 | 172,34 | -0,73% | 1.230.391,00 |
| 23.07.2024 | 174,51 | 175,89 | 173,39 | 173,60 | -0,70% | 903.344,00 |
| 22.07.2024 | 175,50 | 175,71 | 174,01 | 174,83 | 0,26% | 960.665,00 |
| 19.07.2024 | 177,54 | 177,54 | 174,03 | 174,38 | -1,31% | 1.237.990,00 |
| 18.07.2024 | 173,50 | 179,93 | 173,07 | 176,69 | 3,51% | 2.534.884,00 |
| 17.07.2024 | 168,64 | 171,04 | 168,64 | 170,70 | 1,72% | 1.046.562,00 |
| 16.07.2024 | 168,07 | 169,23 | 166,88 | 167,81 | 0,54% | 1.304.771,00 |
| 15.07.2024 | 164,25 | 167,22 | 164,05 | 166,91 | 1,97% | 1.111.079,00 |
| 12.07.2024 | 162,50 | 164,26 | 161,82 | 163,69 | 1,02% | 1.029.922,00 |
| 11.07.2024 | 159,44 | 162,16 | 158,04 | 162,04 | 1,29% | 839.832,00 |
| 10.07.2024 | 159,29 | 160,43 | 158,18 | 159,97 | 0,79% | 1.171.458,00 |
| 09.07.2024 | 159,18 | 160,90 | 158,54 | 158,72 | -0,51% | 1.049.716,00 |
| 08.07.2024 | 158,88 | 160,59 | 158,38 | 159,54 | 0,70% | 1.275.677,00 |
| 05.07.2024 | 159,19 | 159,19 | 157,50 | 158,43 | -0,63% | 920.035,00 |
| 03.07.2024 | 159,90 | 160,74 | 158,77 | 159,44 | -0,46% | 701.232,00 |
| 02.07.2024 | 159,29 | 160,22 | 158,27 | 160,18 | -0,22% | 1.245.793,00 |
| 01.07.2024 | 161,34 | 161,74 | 159,60 | 160,54 | 0,55% | 1.146.405,00 |
| 28.06.2024 | 160,25 | 160,96 | 158,57 | 159,66 | -0,22% | 2.310.568,00 |
| 27.06.2024 | 158,71 | 160,15 | 157,89 | 160,01 | 1,04% | 1.206.019,00 |
| 26.06.2024 | 160,91 | 160,91 | 157,48 | 158,36 | -1,85% | 1.183.990,00 |
| 25.06.2024 | 162,90 | 163,05 | 160,45 | 161,34 | -0,66% | 1.164.513,00 |
| 24.06.2024 | 160,67 | 164,10 | 160,55 | 162,41 | 1,18% | 1.301.685,00 |
| 21.06.2024 | 161,05 | 161,05 | 158,68 | 160,51 | -1,28% | 1.991.424,00 |
| 20.06.2024 | 164,17 | 164,55 | 160,28 | 162,59 | 1,58% | 1.909.646,00 |
| 18.06.2024 | 157,28 | 161,84 | 156,87 | 160,06 | 0,83% | 1.920.019,00 |
| 17.06.2024 | 157,53 | 158,75 | 156,66 | 158,74 | 1,06% | 2.531.364,00 |
| 14.06.2024 | 158,45 | 159,28 | 156,76 | 157,07 | -2,34% | 1.952.289,00 |
| 13.06.2024 | 160,60 | 160,91 | 158,43 | 160,83 | 0,12% | 1.172.983,00 |
| 12.06.2024 | 161,00 | 163,30 | 159,84 | 160,63 | -0,60% | 1.238.460,00 |
| 11.06.2024 | 163,54 | 163,54 | 161,19 | 161,60 | -1,35% | 1.083.498,00 |
| 10.06.2024 | 165,01 | 165,07 | 162,95 | 163,81 | -0,76% | 818.917,00 |
| 07.06.2024 | 163,99 | 166,34 | 163,14 | 165,06 | 1,19% | 1.129.592,00 |
| 06.06.2024 | 163,53 | 164,53 | 161,94 | 163,12 | -0,11% | 942.111,00 |
| 05.06.2024 | 163,51 | 164,41 | 160,84 | 163,30 | -0,07% | 1.138.960,00 |
| 04.06.2024 | 163,17 | 164,60 | 162,23 | 163,42 | -0,43% | 1.656.358,00 |
| 03.06.2024 | 166,88 | 167,71 | 162,72 | 164,12 | -2,03% | 1.488.150,00 |
| 31.05.2024 | 164,57 | 167,77 | 164,29 | 167,52 | 1,54% | 2.278.877,00 |
| 30.05.2024 | 163,22 | 165,22 | 162,55 | 164,98 | 0,91% | 1.225.569,00 |
| 29.05.2024 | 164,31 | 164,56 | 162,92 | 163,50 | -0,71% | 827.740,00 |
| 28.05.2024 | 164,36 | 165,24 | 162,81 | 164,67 | -0,10% | 1.457.664,00 |
| 24.05.2024 | 164,50 | 164,98 | 164,00 | 164,84 | 0,51% | 988.501,00 |
| 23.05.2024 | 165,00 | 165,85 | 163,51 | 164,00 | -1,31% | 1.575.469,00 |
| 22.05.2024 | 168,15 | 168,99 | 165,09 | 166,17 | -1,20% | 1.136.862,00 |
| 21.05.2024 | 168,32 | 170,05 | 167,84 | 168,19 | 0,20% | 1.648.989,00 |
| 20.05.2024 | 169,51 | 169,75 | 167,56 | 167,86 | -0,97% | 823.121,00 |
| 17.05.2024 | 170,55 | 170,70 | 168,96 | 169,51 | 0,25% | 988.170,00 |
| 16.05.2024 | 167,65 | 169,66 | 167,13 | 169,08 | 1,69% | 1.173.726,00 |
| 15.05.2024 | 167,69 | 169,24 | 165,10 | 166,27 | -1,66% | 1.482.011,00 |
| 14.05.2024 | 170,40 | 170,86 | 168,65 | 169,08 | -0,47% | 1.009.238,00 |
| 13.05.2024 | 172,91 | 173,76 | 169,66 | 169,88 | -1,64% | 964.906,00 |
| 10.05.2024 | 172,20 | 173,03 | 171,32 | 172,71 | 0,73% | 900.808,00 |
| 09.05.2024 | 169,78 | 171,68 | 169,39 | 171,46 | 0,69% | 986.246,00 |
| 08.05.2024 | 168,94 | 171,16 | 168,94 | 170,28 | 1,24% | 1.290.383,00 |
| 07.05.2024 | 170,35 | 170,74 | 167,80 | 168,19 | -1,11% | 1.723.598,00 |
| 06.05.2024 | 169,52 | 170,86 | 168,85 | 170,08 | 1,13% | 1.183.243,00 |
| 03.05.2024 | 167,96 | 169,06 | 165,24 | 168,18 | -0,59% | 1.667.842,00 |
| 02.05.2024 | 176,00 | 177,37 | 168,29 | 169,18 | -1,39% | 2.730.119,00 |
| 01.05.2024 | 170,06 | 173,79 | 170,06 | 171,56 | 0,88% | 1.680.820,00 |
| 30.04.2024 | 169,74 | 170,68 | 168,54 | 170,06 | 0,28% | 1.124.441,00 |
| 29.04.2024 | 170,61 | 170,77 | 169,05 | 169,58 | -0,29% | 1.237.951,00 |
| 26.04.2024 | 170,75 | 170,91 | 168,03 | 170,07 | -1,32% | 1.243.259,00 |
| 25.04.2024 | 172,30 | 173,08 | 171,29 | 172,34 | 0,04% | 1.160.835,00 |
| 24.04.2024 | 174,85 | 174,85 | 171,32 | 172,27 | -1,72% | 1.761.095,00 |
| 23.04.2024 | 176,15 | 176,93 | 174,67 | 175,28 | -0,07% | 1.353.686,00 |