221,010$
4,82%
Echtzeit-Aktienkurs Allstate Corp (The)
Bid:
Ask:
Aktienkurse zur Allstate Corp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 212,58 | 221,71 | 212,58 | 221,01 | 4,82% | 1.593.979,00 |
| 04.06.2026 | 211,90 | 214,63 | 209,77 | 210,84 | 0,72% | 1.401.289,00 |
| 03.06.2026 | 209,77 | 214,37 | 208,96 | 209,34 | -0,53% | 1.759.016,00 |
| 02.06.2026 | 208,02 | 212,27 | 206,29 | 210,46 | 1,57% | 1.617.072,00 |
| 01.06.2026 | 202,91 | 208,08 | 202,21 | 207,21 | 0,54% | 1.723.368,00 |
| 29.05.2026 | 207,50 | 208,18 | 204,81 | 206,09 | -0,57% | 2.794.808,00 |
| 28.05.2026 | 207,91 | 210,33 | 207,24 | 207,28 | -0,75% | 1.304.575,00 |
| 27.05.2026 | 212,61 | 214,49 | 208,52 | 208,85 | -1,87% | 1.213.253,00 |
| 26.05.2026 | 215,30 | 217,87 | 212,78 | 212,82 | -1,75% | 1.289.070,00 |
| 22.05.2026 | 216,40 | 217,82 | 214,55 | 216,60 | 1,01% | 1.247.672,00 |
| 21.05.2026 | 219,12 | 220,33 | 212,48 | 214,44 | -3,40% | 2.192.923,00 |
| 20.05.2026 | 224,74 | 224,97 | 221,03 | 221,98 | -1,16% | 1.216.950,00 |
| 19.05.2026 | 222,00 | 227,62 | 220,39 | 224,58 | 1,52% | 3.934.016,00 |
| 18.05.2026 | 217,55 | 222,69 | 216,88 | 221,21 | 1,77% | 1.711.351,00 |
| 15.05.2026 | 218,22 | 220,30 | 216,34 | 217,37 | 0,43% | 1.480.959,00 |
| 14.05.2026 | 216,01 | 217,30 | 213,57 | 216,45 | 0,42% | 1.693.935,00 |
| 13.05.2026 | 213,28 | 217,88 | 212,40 | 215,54 | 0,03% | 1.580.113,00 |
| 12.05.2026 | 214,97 | 217,96 | 213,49 | 215,47 | 0,78% | 1.618.735,00 |
| 11.05.2026 | 214,69 | 216,00 | 212,30 | 213,80 | 0,30% | 1.288.480,00 |
| 08.05.2026 | 214,71 | 216,69 | 211,26 | 213,15 | -0,24% | 1.482.306,00 |
| 07.05.2026 | 213,01 | 214,53 | 209,66 | 213,67 | -1,95% | 2.836.480,00 |
| 06.05.2026 | 219,00 | 221,14 | 216,62 | 217,92 | -0,27% | 1.743.126,00 |
| 05.05.2026 | 220,00 | 222,23 | 217,84 | 218,51 | -0,62% | 1.504.401,00 |
| 04.05.2026 | 215,60 | 219,97 | 214,24 | 219,87 | 1,51% | 1.757.231,00 |
| 01.05.2026 | 218,80 | 221,19 | 216,58 | 216,59 | -0,31% | 1.483.365,00 |
| 30.04.2026 | 213,36 | 218,19 | 209,51 | 217,26 | 2,32% | 2.234.324,00 |
| 29.04.2026 | 216,10 | 217,26 | 211,68 | 212,33 | -1,88% | 1.369.338,00 |
| 28.04.2026 | 216,19 | 218,18 | 215,19 | 216,40 | 1,03% | 1.210.274,00 |
| 27.04.2026 | 211,93 | 216,59 | 210,36 | 214,20 | 0,62% | 1.424.017,00 |
| 24.04.2026 | 215,48 | 216,30 | 212,75 | 212,88 | -1,70% | 1.016.803,00 |
| 23.04.2026 | 214,05 | 217,86 | 213,86 | 216,56 | 1,12% | 926.266,00 |
| 22.04.2026 | 215,25 | 216,35 | 212,88 | 214,16 | -1,01% | 1.165.583,00 |
| 21.04.2026 | 216,02 | 219,00 | 215,38 | 216,34 | 0,55% | 1.415.394,00 |
| 20.04.2026 | 215,88 | 218,57 | 214,46 | 215,15 | -0,47% | 1.265.101,00 |
| 17.04.2026 | 213,96 | 218,08 | 212,49 | 216,16 | 1,07% | 1.225.960,00 |
| 16.04.2026 | 217,12 | 217,18 | 212,40 | 213,87 | -2,00% | 1.552.868,00 |
| 15.04.2026 | 214,35 | 219,48 | 213,63 | 218,23 | 1,56% | 1.214.784,00 |
| 14.04.2026 | 213,41 | 215,93 | 213,00 | 214,88 | -0,10% | 1.114.739,00 |
| 13.04.2026 | 210,67 | 215,24 | 210,26 | 215,09 | 1,94% | 1.016.375,00 |
| 10.04.2026 | 214,03 | 214,32 | 208,30 | 210,99 | -1,65% | 1.013.190,00 |
| 09.04.2026 | 210,91 | 216,15 | 210,40 | 214,52 | 1,16% | 1.057.411,00 |
| 08.04.2026 | 210,00 | 212,34 | 209,28 | 212,07 | 0,73% | 1.150.322,00 |
| 07.04.2026 | 208,51 | 210,81 | 207,29 | 210,53 | 1,04% | 1.306.063,00 |
| 06.04.2026 | 206,05 | 208,50 | 205,93 | 208,36 | 0,64% | 730.843,00 |
| 02.04.2026 | 204,38 | 207,84 | 204,16 | 207,03 | 1,44% | 1.383.067,00 |
| 01.04.2026 | 206,07 | 206,84 | 203,42 | 204,10 | -1,56% | 1.568.482,00 |
| 31.03.2026 | 208,18 | 208,88 | 204,12 | 207,34 | 0,03% | 1.364.462,00 |
| 30.03.2026 | 204,55 | 209,05 | 203,42 | 207,27 | 2,25% | 1.105.141,00 |
| 27.03.2026 | 209,40 | 209,40 | 201,61 | 202,71 | -2,15% | 1.270.740,00 |
| 26.03.2026 | 205,08 | 207,21 | 203,99 | 207,16 | 1,20% | 971.918,00 |
| 25.03.2026 | 207,11 | 208,68 | 204,20 | 204,71 | -1,25% | 1.504.960,00 |
| 24.03.2026 | 207,69 | 210,30 | 207,11 | 207,31 | -0,22% | 1.295.347,00 |
| 23.03.2026 | 207,97 | 209,73 | 206,51 | 207,76 | 1,04% | 1.323.011,00 |
| 20.03.2026 | 203,86 | 207,08 | 203,33 | 205,62 | 0,76% | 3.269.100,00 |
| 19.03.2026 | 205,66 | 207,29 | 203,25 | 204,07 | -0,15% | 1.430.574,00 |
| 18.03.2026 | 206,10 | 207,53 | 204,20 | 204,38 | -1,39% | 1.352.622,00 |
| 17.03.2026 | 211,04 | 212,15 | 207,01 | 207,27 | -0,26% | 1.369.391,00 |
| 16.03.2026 | 206,99 | 210,17 | 206,99 | 207,81 | 0,80% | 1.416.054,00 |
| 13.03.2026 | 207,20 | 208,56 | 205,93 | 206,17 | 0,56% | 950.390,00 |
| 12.03.2026 | 204,47 | 208,12 | 203,03 | 205,03 | -0,27% | 1.387.318,00 |
| 11.03.2026 | 207,09 | 207,66 | 204,32 | 205,59 | -0,92% | 1.393.941,00 |
| 10.03.2026 | 207,12 | 210,38 | 206,20 | 207,50 | -0,09% | 1.098.833,00 |
| 09.03.2026 | 209,03 | 211,64 | 205,76 | 207,69 | -2,18% | 1.405.175,00 |
| 06.03.2026 | 211,29 | 212,84 | 207,47 | 212,32 | 0,33% | 950.102,00 |
| 05.03.2026 | 211,19 | 213,87 | 209,60 | 211,62 | -1,20% | 1.537.363,00 |
| 04.03.2026 | 213,72 | 215,13 | 210,38 | 214,18 | 0,27% | 1.230.593,00 |
| 03.03.2026 | 210,11 | 214,81 | 209,89 | 213,61 | 0,40% | 1.534.496,00 |
| 02.03.2026 | 213,46 | 214,72 | 211,25 | 212,76 | -0,82% | 1.433.781,00 |
| 27.02.2026 | 210,87 | 215,51 | 210,87 | 214,52 | 0,83% | 2.095.427,00 |
| 26.02.2026 | 210,00 | 213,85 | 210,00 | 212,76 | 1,64% | 1.265.557,00 |
| 25.02.2026 | 211,03 | 211,21 | 206,71 | 209,33 | -0,23% | 1.397.614,00 |
| 24.02.2026 | 206,00 | 210,35 | 205,04 | 209,82 | 1,78% | 1.383.019,00 |
| 23.02.2026 | 205,64 | 208,10 | 204,78 | 206,16 | -0,10% | 1.579.732,00 |
| 20.02.2026 | 204,81 | 206,57 | 201,22 | 206,37 | 1,55% | 1.226.042,00 |
| 19.02.2026 | 208,85 | 208,85 | 202,62 | 203,22 | -2,97% | 1.753.759,00 |
| 18.02.2026 | 211,54 | 213,64 | 205,30 | 209,43 | -1,36% | 2.234.064,00 |
| 17.02.2026 | 210,13 | 213,24 | 208,25 | 212,32 | 2,32% | 2.379.939,00 |
| 13.02.2026 | 206,44 | 207,73 | 204,16 | 207,51 | 0,46% | 1.591.698,00 |
| 12.02.2026 | 206,06 | 208,30 | 203,97 | 206,56 | 0,89% | 1.686.430,00 |
| 11.02.2026 | 200,37 | 206,17 | 198,48 | 204,73 | 1,78% | 1.717.479,00 |
| 10.02.2026 | 200,08 | 201,81 | 198,16 | 201,15 | 0,61% | 2.184.377,00 |
| 09.02.2026 | 207,11 | 208,59 | 199,17 | 199,94 | -3,67% | 2.127.254,00 |
| 06.02.2026 | 215,00 | 215,74 | 205,36 | 207,55 | -3,55% | 2.258.875,00 |
| 05.02.2026 | 212,44 | 216,75 | 210,58 | 215,19 | 3,90% | 3.400.895,00 |
| 04.02.2026 | 202,47 | 208,44 | 201,83 | 207,12 | 2,65% | 2.398.994,00 |
| 03.02.2026 | 200,75 | 204,14 | 199,50 | 201,77 | 0,50% | 1.234.284,00 |
| 02.02.2026 | 199,73 | 202,35 | 198,22 | 200,76 | 0,89% | 1.456.799,00 |
| 30.01.2026 | 197,36 | 199,20 | 196,52 | 198,99 | 0,30% | 1.198.862,00 |
| 29.01.2026 | 198,80 | 200,04 | 196,10 | 198,39 | 0,54% | 1.489.256,00 |
| 28.01.2026 | 194,00 | 198,33 | 193,00 | 197,33 | 1,31% | 1.149.110,00 |
| 27.01.2026 | 196,00 | 196,25 | 192,67 | 194,77 | -0,64% | 1.232.610,00 |
| 26.01.2026 | 194,73 | 196,83 | 194,45 | 196,02 | 0,38% | 1.055.502,00 |
| 22.01.2026 | 192,95 | 195,49 | 191,13 | 195,28 | 0,84% | 1.571.857,00 |
| 21.01.2026 | 194,70 | 196,09 | 191,56 | 193,66 | 0,06% | 1.985.802,00 |
| 20.01.2026 | 191,76 | 196,04 | 191,50 | 193,55 | 0,66% | 1.785.384,00 |
| 16.01.2026 | 195,05 | 195,73 | 191,80 | 192,28 | -1,63% | 2.401.278,00 |
| 15.01.2026 | 197,85 | 198,85 | 195,04 | 195,47 | -0,28% | 1.708.353,00 |
| 14.01.2026 | 197,16 | 200,20 | 194,56 | 196,02 | -0,82% | 3.064.540,00 |
| 13.01.2026 | 208,53 | 210,10 | 197,00 | 197,65 | -5,28% | 4.456.989,00 |
| 12.01.2026 | 208,78 | 210,73 | 205,15 | 208,66 | -1,67% | 3.473.481,00 |