192,910$
-1,00%
Echtzeit-Aktienkurs The Allstate Corp.
Bid:
Ask:
Aktienkurse zur The Allstate Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 194,85 | 194,86 | 190,63 | 192,91 | -1,00% | 1.156.057,00 |
| 24.04.2025 | 193,58 | 195,89 | 192,34 | 194,86 | 0,07% | 913.933,00 |
| 23.04.2025 | 194,70 | 196,41 | 192,85 | 194,73 | 0,43% | 1.129.836,00 |
| 22.04.2025 | 188,95 | 194,48 | 188,95 | 193,90 | 3,72% | 1.495.261,00 |
| 21.04.2025 | 192,73 | 192,99 | 184,62 | 186,95 | -3,96% | 1.295.823,00 |
| 17.04.2025 | 195,80 | 196,83 | 193,16 | 194,66 | 0,22% | 1.905.762,00 |
| 16.04.2025 | 196,08 | 197,72 | 192,92 | 194,24 | -0,15% | 1.576.751,00 |
| 15.04.2025 | 196,27 | 197,92 | 194,34 | 194,54 | -0,49% | 1.675.812,00 |
| 14.04.2025 | 195,52 | 197,44 | 193,37 | 195,50 | 1,53% | 1.618.809,00 |
| 11.04.2025 | 190,30 | 193,37 | 187,02 | 192,55 | 0,92% | 1.864.900,00 |
| 10.04.2025 | 191,47 | 193,99 | 186,63 | 190,79 | -1,15% | 1.895.428,00 |
| 09.04.2025 | 180,95 | 194,23 | 180,00 | 193,00 | 5,19% | 2.842.334,00 |
| 08.04.2025 | 186,79 | 189,59 | 180,81 | 183,47 | 1,63% | 3.030.859,00 |
| 07.04.2025 | 181,10 | 187,39 | 176,00 | 180,53 | -3,24% | 4.057.803,00 |
| 04.04.2025 | 202,98 | 203,65 | 186,23 | 186,57 | -9,13% | 3.349.372,00 |
| 03.04.2025 | 202,32 | 208,44 | 202,28 | 205,32 | -0,05% | 2.010.287,00 |
| 02.04.2025 | 206,05 | 207,53 | 203,77 | 205,43 | -1,00% | 1.670.257,00 |
| 01.04.2025 | 207,75 | 210,18 | 206,36 | 207,50 | 0,21% | 1.580.158,00 |
| 31.03.2025 | 206,05 | 208,46 | 205,09 | 207,07 | 0,30% | 1.925.686,00 |
| 28.03.2025 | 208,60 | 209,84 | 204,80 | 206,45 | -1,36% | 2.112.438,00 |
| 27.03.2025 | 210,00 | 210,62 | 207,50 | 209,29 | 0,00% | 1.827.439,00 |
| 26.03.2025 | 209,69 | 211,23 | 208,03 | 209,28 | 0,56% | 1.083.544,00 |
| 25.03.2025 | 207,85 | 209,35 | 206,11 | 208,12 | 0,40% | 1.062.133,00 |
| 24.03.2025 | 207,00 | 208,01 | 205,73 | 207,30 | 0,40% | 1.240.390,00 |
| 21.03.2025 | 208,37 | 210,92 | 205,51 | 206,47 | -1,77% | 2.877.372,00 |
| 20.03.2025 | 208,00 | 212,91 | 207,14 | 210,18 | 2,59% | 2.541.924,00 |
| 19.03.2025 | 204,32 | 205,30 | 202,80 | 204,87 | -0,23% | 1.787.131,00 |
| 18.03.2025 | 209,71 | 209,95 | 204,97 | 205,34 | -2,27% | 1.893.639,00 |
| 17.03.2025 | 205,71 | 211,15 | 205,71 | 210,10 | 1,26% | 3.311.171,00 |
| 14.03.2025 | 202,51 | 207,86 | 201,25 | 207,49 | 2,72% | 2.545.851,00 |
| 13.03.2025 | 199,54 | 202,25 | 199,00 | 202,00 | 1,89% | 1.622.378,00 |
| 12.03.2025 | 201,41 | 201,41 | 192,83 | 198,25 | -1,65% | 2.687.745,00 |
| 11.03.2025 | 198,32 | 203,60 | 194,16 | 201,58 | 1,43% | 3.411.619,00 |
| 10.03.2025 | 198,11 | 203,53 | 197,32 | 198,74 | -0,99% | 2.711.354,00 |
| 07.03.2025 | 196,54 | 201,42 | 195,78 | 200,73 | 1,67% | 1.955.989,00 |
| 06.03.2025 | 198,08 | 198,54 | 195,54 | 197,43 | -1,07% | 1.455.475,00 |
| 05.03.2025 | 200,70 | 201,49 | 196,93 | 199,56 | 0,27% | 1.546.671,00 |
| 04.03.2025 | 202,16 | 202,50 | 198,42 | 199,03 | -1,50% | 2.511.352,00 |
| 03.03.2025 | 199,53 | 203,30 | 199,53 | 202,06 | 1,46% | 1.513.525,00 |
| 28.02.2025 | 196,50 | 199,94 | 195,67 | 199,15 | 2,10% | 3.253.013,00 |
| 27.02.2025 | 189,39 | 195,18 | 189,39 | 195,06 | 3,52% | 1.397.271,00 |
| 26.02.2025 | 190,11 | 190,95 | 187,55 | 188,43 | -1,08% | 1.268.633,00 |
| 25.02.2025 | 189,50 | 191,42 | 188,92 | 190,48 | 0,92% | 912.118,00 |
| 24.02.2025 | 186,49 | 190,30 | 186,49 | 188,75 | 1,66% | 1.631.743,00 |
| 21.02.2025 | 188,89 | 189,75 | 185,40 | 185,66 | -1,86% | 1.416.920,00 |
| 20.02.2025 | 190,49 | 190,49 | 185,61 | 189,18 | -1,26% | 1.382.047,00 |
| 19.02.2025 | 188,41 | 191,79 | 187,98 | 191,60 | 1,40% | 1.127.902,00 |
| 18.02.2025 | 188,07 | 190,85 | 187,73 | 188,95 | 0,70% | 3.614.723,00 |
| 14.02.2025 | 192,11 | 192,69 | 185,80 | 187,63 | -2,67% | 3.917.915,00 |
| 13.02.2025 | 189,99 | 193,08 | 188,21 | 192,77 | 1,82% | 1.888.752,00 |
| 12.02.2025 | 188,09 | 189,46 | 186,03 | 189,33 | -0,05% | 2.641.291,00 |
| 11.02.2025 | 186,74 | 190,86 | 184,74 | 189,43 | 1,53% | 1.363.330,00 |
| 10.02.2025 | 190,15 | 190,15 | 185,53 | 186,58 | -1,92% | 1.543.779,00 |
| 07.02.2025 | 192,76 | 192,76 | 188,02 | 190,24 | -0,85% | 1.926.664,00 |
| 06.02.2025 | 195,00 | 199,04 | 189,91 | 191,88 | -0,59% | 2.640.178,00 |
| 05.02.2025 | 192,88 | 193,33 | 190,92 | 193,01 | 1,12% | 1.275.162,00 |
| 04.02.2025 | 191,44 | 193,48 | 190,48 | 190,87 | -0,58% | 1.105.311,00 |
| 03.02.2025 | 191,75 | 192,77 | 187,49 | 191,98 | -0,18% | 1.222.884,00 |
| 31.01.2025 | 194,04 | 194,58 | 192,28 | 192,33 | -0,77% | 1.609.982,00 |
| 30.01.2025 | 192,96 | 194,41 | 191,79 | 193,83 | 1,58% | 860.108,00 |
| 29.01.2025 | 189,88 | 192,95 | 189,81 | 190,81 | -0,08% | 723.699,00 |
| 28.01.2025 | 192,00 | 192,92 | 190,23 | 190,96 | -1,15% | 875.221,00 |
| 27.01.2025 | 187,67 | 193,27 | 187,21 | 193,19 | 3,83% | 1.517.430,00 |
| 24.01.2025 | 185,02 | 186,50 | 183,90 | 186,07 | 0,76% | 1.215.161,00 |
| 23.01.2025 | 185,25 | 188,02 | 184,21 | 184,66 | -0,32% | 2.201.301,00 |
| 22.01.2025 | 190,94 | 191,89 | 184,90 | 185,25 | -2,37% | 1.852.528,00 |
| 21.01.2025 | 190,41 | 193,32 | 189,51 | 189,75 | 0,45% | 1.608.697,00 |
| 17.01.2025 | 191,31 | 192,89 | 188,63 | 188,90 | -1,15% | 1.519.046,00 |
| 16.01.2025 | 189,47 | 191,96 | 187,78 | 191,10 | 1,63% | 1.494.783,00 |
| 15.01.2025 | 189,25 | 190,16 | 186,95 | 188,03 | 0,65% | 1.660.591,00 |
| 14.01.2025 | 183,36 | 187,07 | 181,94 | 186,81 | 2,34% | 1.553.968,00 |
| 13.01.2025 | 178,25 | 184,35 | 178,13 | 182,54 | 0,86% | 2.358.479,00 |
| 10.01.2025 | 189,00 | 190,75 | 176,46 | 180,99 | -5,64% | 4.631.103,00 |
| 08.01.2025 | 188,72 | 191,84 | 185,02 | 191,80 | 3,10% | 2.401.720,00 |
| 07.01.2025 | 186,79 | 187,60 | 184,19 | 186,04 | 0,07% | 2.262.303,00 |
| 06.01.2025 | 191,95 | 192,55 | 185,35 | 185,91 | -2,89% | 2.622.213,00 |
| 03.01.2025 | 192,66 | 193,50 | 190,84 | 191,45 | -0,26% | 1.430.443,00 |
| 02.01.2025 | 193,25 | 193,76 | 190,42 | 191,95 | -0,44% | 1.718.295,00 |
| 31.12.2024 | 192,53 | 193,40 | 191,80 | 192,79 | 0,12% | 758.019,00 |
| 30.12.2024 | 192,90 | 193,13 | 189,76 | 192,55 | -0,64% | 979.725,00 |
| 27.12.2024 | 194,84 | 195,79 | 192,59 | 193,80 | -0,93% | 1.081.120,00 |
| 26.12.2024 | 195,19 | 195,92 | 194,52 | 195,62 | 0,05% | 562.098,00 |
| 24.12.2024 | 193,87 | 195,82 | 192,92 | 195,52 | 0,98% | 453.220,00 |
| 23.12.2024 | 192,44 | 193,84 | 191,70 | 193,63 | 0,04% | 1.210.182,00 |
| 20.12.2024 | 189,75 | 194,93 | 187,41 | 193,56 | 1,99% | 2.258.461,00 |
| 19.12.2024 | 189,63 | 192,13 | 188,38 | 189,79 | 0,29% | 1.440.034,00 |
| 18.12.2024 | 192,88 | 193,69 | 189,09 | 189,25 | -2,15% | 1.364.458,00 |
| 17.12.2024 | 194,18 | 194,51 | 191,63 | 193,40 | -0,83% | 1.253.681,00 |
| 16.12.2024 | 197,01 | 198,60 | 194,88 | 195,02 | -0,63% | 1.282.305,00 |
| 13.12.2024 | 193,69 | 197,69 | 193,63 | 196,26 | 2,06% | 1.713.874,00 |
| 12.12.2024 | 194,48 | 195,13 | 191,94 | 192,30 | -0,52% | 1.112.663,00 |
| 11.12.2024 | 195,19 | 196,07 | 191,14 | 193,30 | -0,90% | 1.534.196,00 |
| 10.12.2024 | 199,69 | 199,69 | 194,80 | 195,06 | -2,00% | 1.508.235,00 |
| 09.12.2024 | 203,42 | 204,42 | 198,90 | 199,04 | -2,26% | 2.094.489,00 |
| 06.12.2024 | 204,23 | 204,89 | 201,54 | 203,64 | -0,29% | 1.038.291,00 |
| 05.12.2024 | 206,10 | 206,89 | 204,11 | 204,23 | -0,35% | 1.162.371,00 |
| 04.12.2024 | 202,22 | 205,83 | 202,04 | 204,95 | 0,76% | 1.348.387,00 |
| 03.12.2024 | 205,51 | 205,51 | 202,59 | 203,40 | -0,48% | 1.188.715,00 |
| 02.12.2024 | 208,31 | 208,31 | 204,26 | 204,39 | -1,45% | 1.080.341,00 |
| 29.11.2024 | 208,38 | 208,72 | 207,03 | 207,39 | -0,39% | 698.675,00 |