169,975€
-0,16%
Echtzeit-Aktienkurs The Allstate Corp.
Bid:
Ask:
Aktienkurse zur The Allstate Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 171,35 | 171,35 | 171,35 | 171,35 | 0,65% | - |
| 24.04.2025 | 170,25 | 170,25 | 170,25 | 170,25 | -0,61% | - |
| 23.04.2025 | 171,30 | 171,30 | 171,30 | 171,30 | 5,35% | - |
| 22.04.2025 | 162,55 | 162,60 | 162,55 | 162,60 | -4,91% | 16,00 |
| 17.04.2025 | 171,00 | 171,00 | 171,00 | 171,00 | 0,80% | - |
| 16.04.2025 | 168,45 | 169,65 | 168,45 | 169,65 | -0,76% | 100,00 |
| 15.04.2025 | 170,95 | 170,95 | 170,95 | 170,95 | 0,97% | - |
| 14.04.2025 | 169,30 | 169,30 | 169,30 | 169,30 | -0,06% | - |
| 11.04.2025 | 169,40 | 169,40 | 169,40 | 169,40 | -2,73% | - |
| 10.04.2025 | 174,15 | 174,15 | 174,15 | 174,15 | 7,00% | - |
| 09.04.2025 | 162,75 | 162,75 | 162,75 | 162,75 | -1,39% | - |
| 08.04.2025 | 165,05 | 165,05 | 165,05 | 165,05 | 0,30% | - |
| 07.04.2025 | 164,55 | 164,55 | 164,55 | 164,55 | -9,59% | - |
| 04.04.2025 | 183,80 | 183,80 | 182,00 | 182,00 | -0,27% | 5,00 |
| 03.04.2025 | 182,50 | 182,50 | 182,50 | 182,50 | -4,38% | - |
| 02.04.2025 | 190,85 | 190,85 | 190,85 | 190,85 | 0,50% | - |
| 01.04.2025 | 189,90 | 189,90 | 189,90 | 189,90 | 0,74% | - |
| 31.03.2025 | 188,50 | 188,50 | 188,50 | 188,50 | -2,13% | - |
| 28.03.2025 | 192,60 | 192,60 | 192,60 | 192,60 | -0,28% | - |
| 27.03.2025 | 193,15 | 193,15 | 193,15 | 193,15 | 0,81% | - |
| 26.03.2025 | 191,60 | 191,60 | 191,60 | 191,60 | 0,50% | - |
| 25.03.2025 | 190,65 | 190,65 | 190,65 | 190,65 | 0,18% | - |
| 24.03.2025 | 190,30 | 190,30 | 190,30 | 190,30 | -1,32% | - |
| 21.03.2025 | 192,85 | 192,85 | 192,85 | 192,85 | 2,94% | - |
| 20.03.2025 | 187,35 | 187,35 | 187,35 | 187,35 | 0,19% | - |
| 19.03.2025 | 187,00 | 187,00 | 187,00 | 187,00 | -2,02% | - |
| 18.03.2025 | 190,85 | 190,85 | 190,85 | 190,85 | 1,14% | - |
| 17.03.2025 | 188,70 | 188,70 | 188,70 | 188,70 | 2,14% | - |
| 14.03.2025 | 186,00 | 186,00 | 184,75 | 184,75 | 2,30% | 28,00 |
| 13.03.2025 | 180,60 | 180,60 | 180,60 | 180,60 | -1,85% | - |
| 12.03.2025 | 184,00 | 184,00 | 184,00 | 184,00 | 1,04% | - |
| 11.03.2025 | 182,10 | 182,10 | 182,10 | 182,10 | -0,74% | - |
| 10.03.2025 | 183,45 | 183,45 | 183,45 | 183,45 | 0,05% | - |
| 07.03.2025 | 181,35 | 183,35 | 181,35 | 183,35 | -0,08% | 16,00 |
| 06.03.2025 | 183,50 | 183,50 | 183,50 | 183,50 | -1,79% | - |
| 05.03.2025 | 186,85 | 186,85 | 186,85 | 186,85 | -2,63% | - |
| 04.03.2025 | 191,90 | 191,90 | 191,90 | 191,90 | 1,21% | - |
| 03.03.2025 | 190,50 | 190,50 | 189,60 | 189,60 | 0,34% | 35,00 |
| 28.02.2025 | 186,55 | 188,95 | 186,55 | 188,95 | 5,38% | 20,00 |
| 27.02.2025 | 179,30 | 179,30 | 179,30 | 179,30 | -0,86% | - |
| 26.02.2025 | 180,85 | 180,85 | 180,85 | 180,85 | 0,03% | - |
| 25.02.2025 | 181,45 | 182,15 | 180,80 | 180,80 | 2,64% | 44,00 |
| 24.02.2025 | 176,15 | 176,15 | 176,15 | 176,15 | -1,70% | - |
| 21.02.2025 | 179,20 | 179,20 | 179,20 | 179,20 | 0,31% | - |
| 20.02.2025 | 182,25 | 182,25 | 178,65 | 178,65 | -1,38% | 6,00 |
| 19.02.2025 | 179,70 | 181,15 | 179,70 | 181,15 | 1,40% | 2,00 |
| 18.02.2025 | 178,65 | 178,65 | 178,65 | 178,65 | 0,39% | - |
| 17.02.2025 | 177,95 | 177,95 | 177,95 | 177,95 | -2,92% | - |
| 14.02.2025 | 183,30 | 183,30 | 183,30 | 183,30 | 0,52% | - |
| 13.02.2025 | 180,60 | 182,35 | 180,60 | 182,35 | 0,41% | 15,00 |
| 12.02.2025 | 181,60 | 181,60 | 181,60 | 181,60 | 1,14% | - |
| 11.02.2025 | 179,55 | 179,55 | 179,55 | 179,55 | -1,97% | - |
| 10.02.2025 | 183,55 | 183,65 | 183,15 | 183,15 | 1,19% | 31,00 |
| 07.02.2025 | 183,60 | 184,70 | 181,00 | 181,00 | -3,44% | 32,00 |
| 06.02.2025 | 187,45 | 187,45 | 187,45 | 187,45 | 3,22% | - |
| 05.02.2025 | 181,95 | 181,95 | 181,60 | 181,60 | -1,25% | 39,00 |
| 04.02.2025 | 185,00 | 185,75 | 183,90 | 183,90 | -1,13% | 111,00 |
| 03.02.2025 | 184,10 | 186,00 | 184,10 | 186,00 | -1,92% | 6,00 |
| 31.01.2025 | 189,65 | 189,65 | 189,65 | 189,65 | 3,92% | - |
| 30.01.2025 | 182,50 | 182,50 | 182,50 | 182,50 | -0,68% | - |
| 29.01.2025 | 182,00 | 183,75 | 182,00 | 183,75 | -0,11% | 12,00 |
| 28.01.2025 | 183,75 | 183,95 | 183,75 | 183,95 | 4,34% | 35,00 |
| 27.01.2025 | 176,00 | 176,30 | 176,00 | 176,30 | 0,74% | 20,00 |
| 24.01.2025 | 175,35 | 176,70 | 175,00 | 175,00 | -0,99% | 61,00 |
| 23.01.2025 | 176,75 | 176,75 | 176,75 | 176,75 | -2,64% | - |
| 22.01.2025 | 181,55 | 181,55 | 181,55 | 181,55 | -1,84% | - |
| 21.01.2025 | 181,10 | 184,95 | 181,10 | 184,95 | 1,57% | 20,00 |
| 20.01.2025 | 182,10 | 182,10 | 182,10 | 182,10 | -1,43% | - |
| 17.01.2025 | 184,75 | 184,75 | 184,75 | 184,75 | 1,65% | - |
| 16.01.2025 | 181,75 | 181,75 | 181,75 | 181,75 | 0,78% | - |
| 15.01.2025 | 180,35 | 180,35 | 180,35 | 180,35 | 1,72% | - |
| 14.01.2025 | 177,30 | 177,30 | 177,30 | 177,30 | 1,90% | - |
| 13.01.2025 | 174,00 | 174,00 | 174,00 | 174,00 | 1,28% | - |
| 10.01.2025 | 178,00 | 180,00 | 171,80 | 171,80 | -7,06% | 70,00 |
| 09.01.2025 | 184,85 | 184,85 | 184,85 | 184,85 | 3,38% | - |
| 08.01.2025 | 178,80 | 178,80 | 178,80 | 178,80 | 0,73% | - |
| 07.01.2025 | 177,50 | 177,50 | 177,50 | 177,50 | -4,93% | - |
| 06.01.2025 | 184,60 | 186,70 | 184,60 | 186,70 | -0,27% | 50,00 |
| 03.01.2025 | 185,85 | 188,45 | 185,85 | 187,20 | 0,29% | 200,00 |
| 02.01.2025 | 185,50 | 187,00 | 185,50 | 186,65 | 1,25% | 139,00 |
| 30.12.2024 | 184,35 | 184,35 | 184,35 | 184,35 | -1,07% | - |
| 27.12.2024 | 186,35 | 186,35 | 186,35 | 186,35 | 0,76% | - |
| 23.12.2024 | 184,95 | 184,95 | 184,95 | 184,95 | 1,84% | - |
| 20.12.2024 | 181,60 | 181,60 | 181,60 | 181,60 | 0,25% | - |
| 19.12.2024 | 181,15 | 181,15 | 181,15 | 181,15 | -1,01% | - |
| 18.12.2024 | 183,00 | 183,00 | 183,00 | 183,00 | -0,68% | - |
| 17.12.2024 | 184,25 | 184,25 | 184,25 | 184,25 | -2,23% | - |
| 16.12.2024 | 185,55 | 188,45 | 185,55 | 188,45 | 2,14% | 1,00 |
| 13.12.2024 | 182,75 | 184,50 | 182,75 | 184,50 | 1,10% | 30,00 |
| 12.12.2024 | 182,50 | 182,50 | 182,50 | 182,50 | -0,98% | - |
| 11.12.2024 | 184,30 | 184,30 | 184,30 | 184,30 | -1,47% | - |
| 10.12.2024 | 187,05 | 187,05 | 187,05 | 187,05 | -2,50% | - |
| 09.12.2024 | 191,85 | 191,85 | 191,85 | 191,85 | 0,03% | - |
| 06.12.2024 | 191,80 | 191,80 | 191,80 | 191,80 | -0,83% | - |
| 05.12.2024 | 193,40 | 193,40 | 193,40 | 193,40 | -0,57% | - |
| 04.12.2024 | 192,25 | 194,50 | 192,25 | 194,50 | 0,44% | 10,00 |
| 03.12.2024 | 193,65 | 193,65 | 193,65 | 193,65 | -0,87% | - |
| 02.12.2024 | 195,35 | 195,35 | 195,35 | 195,35 | -0,28% | - |
| 29.11.2024 | 195,90 | 195,90 | 195,90 | 195,90 | -0,20% | - |
| 28.11.2024 | 196,30 | 196,30 | 196,30 | 196,30 | -0,38% | - |