177,425€
-0,69%
Echtzeit-Aktienkurs The Allstate Corp.
Bid:
Ask:
Aktienkurse zur The Allstate Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 197,05 | 197,05 | 197,05 | 197,05 | 2,82% | - |
| 26.11.2024 | 191,65 | 191,65 | 191,65 | 191,65 | -2,29% | - |
| 25.11.2024 | 196,15 | 196,15 | 196,15 | 196,15 | 1,58% | 15,00 |
| 22.11.2024 | 193,10 | 193,10 | 193,10 | 193,10 | 3,98% | - |
| 21.11.2024 | 185,70 | 185,70 | 185,70 | 185,70 | 0,46% | - |
| 20.11.2024 | 184,85 | 184,85 | 184,85 | 184,85 | -1,54% | - |
| 19.11.2024 | 187,75 | 187,75 | 187,75 | 187,75 | 0,94% | - |
| 18.11.2024 | 186,00 | 186,00 | 186,00 | 186,00 | 1,25% | - |
| 15.11.2024 | 183,70 | 183,70 | 183,70 | 183,70 | -1,10% | - |
| 14.11.2024 | 185,75 | 185,75 | 185,75 | 185,75 | 0,35% | - |
| 13.11.2024 | 185,10 | 185,10 | 185,10 | 185,10 | -0,05% | - |
| 12.11.2024 | 184,40 | 185,20 | 184,40 | 185,20 | 1,34% | 2,00 |
| 11.11.2024 | 182,75 | 182,75 | 182,75 | 182,75 | 4,01% | - |
| 08.11.2024 | 175,70 | 175,70 | 175,70 | 175,70 | 0,57% | - |
| 07.11.2024 | 174,70 | 174,70 | 174,70 | 174,70 | 0,78% | - |
| 06.11.2024 | 173,35 | 173,35 | 173,35 | 173,35 | 3,52% | - |
| 05.11.2024 | 166,70 | 167,45 | 166,70 | 167,45 | -0,53% | - |
| 04.11.2024 | 168,35 | 168,35 | 168,35 | 168,35 | -1,32% | - |
| 01.11.2024 | 170,60 | 170,60 | 170,60 | 170,60 | -2,51% | - |
| 31.10.2024 | 175,00 | 175,00 | 175,00 | 175,00 | 2,01% | - |
| 30.10.2024 | 171,55 | 171,55 | 171,55 | 171,55 | -1,41% | - |
| 29.10.2024 | 174,00 | 174,00 | 174,00 | 174,00 | 0,17% | - |
| 28.10.2024 | 173,70 | 173,70 | 173,70 | 173,70 | -0,12% | - |
| 25.10.2024 | 176,30 | 176,30 | 173,90 | 173,90 | -2,19% | 26,00 |
| 24.10.2024 | 177,80 | 177,80 | 177,80 | 177,80 | 0,34% | - |
| 23.10.2024 | 177,20 | 177,20 | 177,20 | 177,20 | 0,31% | - |
| 22.10.2024 | 176,65 | 176,65 | 176,65 | 176,65 | -1,15% | - |
| 21.10.2024 | 178,70 | 178,70 | 178,70 | 178,70 | -0,28% | - |
| 18.10.2024 | 179,20 | 179,20 | 179,20 | 179,20 | 0,11% | - |
| 17.10.2024 | 179,00 | 179,00 | 179,00 | 179,00 | 1,59% | - |
| 16.10.2024 | 176,20 | 176,20 | 176,20 | 176,20 | 1,35% | - |
| 15.10.2024 | 173,85 | 173,85 | 173,85 | 173,85 | 1,58% | - |
| 14.10.2024 | 171,15 | 171,15 | 171,15 | 171,15 | 1,39% | - |
| 11.10.2024 | 168,80 | 168,80 | 168,80 | 168,80 | 0,57% | - |
| 10.10.2024 | 167,85 | 167,85 | 167,85 | 167,85 | 0,96% | - |
| 09.10.2024 | 165,35 | 166,25 | 165,35 | 166,25 | 1,40% | - |
| 08.10.2024 | 163,95 | 163,95 | 163,95 | 163,95 | -4,93% | - |
| 07.10.2024 | 172,45 | 172,45 | 172,45 | 172,45 | 1,92% | - |
| 04.10.2024 | 169,20 | 169,20 | 169,20 | 169,20 | -1,11% | - |
| 03.10.2024 | 171,10 | 171,10 | 171,10 | 171,10 | -0,15% | - |
| 02.10.2024 | 170,30 | 171,35 | 170,30 | 171,35 | -1,41% | 35,00 |
| 01.10.2024 | 169,10 | 173,80 | 169,10 | 173,80 | 2,42% | 10,00 |
| 30.09.2024 | 169,70 | 169,70 | 169,70 | 169,70 | 1,04% | 26,00 |