178,575€
1,23%
Echtzeit-Aktienkurs The Allstate Corp.
Bid:
Ask:
Aktienkurse zur The Allstate Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 178,43 | 178,58 | 177,30 | 178,58 | 1,23% | - |
| 12.03.2026 | 176,40 | 176,40 | 176,40 | 176,40 | -0,59% | - |
| 11.03.2026 | 177,45 | 177,45 | 177,45 | 177,45 | 0,08% | - |
| 10.03.2026 | 177,30 | 177,30 | 177,30 | 177,30 | -1,83% | - |
| 09.03.2026 | 181,50 | 181,50 | 180,60 | 180,60 | -0,33% | 30,00 |
| 06.03.2026 | 181,20 | 181,20 | 181,20 | 181,20 | -0,66% | - |
| 05.03.2026 | 183,25 | 183,25 | 182,30 | 182,40 | 0,00% | 49,00 |
| 04.03.2026 | 182,40 | 182,40 | 182,40 | 182,40 | 1,00% | - |
| 03.03.2026 | 180,60 | 180,60 | 180,60 | 180,60 | 0,73% | - |
| 02.03.2026 | 179,30 | 179,30 | 179,30 | 179,30 | 0,22% | - |
| 27.02.2026 | 178,90 | 178,90 | 178,90 | 178,90 | 1,71% | - |
| 26.02.2026 | 175,90 | 175,90 | 175,90 | 175,90 | -0,51% | - |
| 25.02.2026 | 176,80 | 176,80 | 176,80 | 176,80 | 1,58% | - |
| 24.02.2026 | 174,05 | 174,05 | 174,05 | 174,05 | 0,61% | - |
| 23.02.2026 | 173,00 | 173,00 | 173,00 | 173,00 | 0,55% | - |
| 20.02.2026 | 172,05 | 172,05 | 172,05 | 172,05 | -2,55% | - |
| 19.02.2026 | 176,55 | 176,55 | 176,55 | 176,55 | -0,95% | - |
| 18.02.2026 | 178,25 | 178,25 | 178,25 | 178,25 | 2,53% | - |
| 17.02.2026 | 173,85 | 173,85 | 173,85 | 173,85 | -0,06% | - |
| 16.02.2026 | 173,95 | 173,95 | 173,95 | 173,95 | 0,55% | - |
| 13.02.2026 | 173,00 | 173,00 | 173,00 | 173,00 | 0,76% | - |
| 12.02.2026 | 171,70 | 171,70 | 171,70 | 171,70 | 2,26% | - |
| 11.02.2026 | 167,90 | 167,90 | 167,90 | 167,90 | 0,27% | - |
| 10.02.2026 | 166,85 | 167,45 | 166,85 | 167,45 | -0,62% | 75,00 |
| 09.02.2026 | 174,00 | 174,00 | 168,50 | 168,50 | -8,10% | 80,00 |
| 06.02.2026 | 183,35 | 183,35 | 183,35 | 183,35 | 4,50% | 75,00 |
| 05.02.2026 | 175,45 | 175,45 | 175,45 | 175,45 | 3,45% | - |
| 04.02.2026 | 169,60 | 169,60 | 169,60 | 169,60 | 0,30% | - |
| 03.02.2026 | 169,10 | 169,10 | 169,10 | 169,10 | 1,93% | - |
| 02.02.2026 | 165,90 | 165,90 | 165,90 | 165,90 | 0,61% | - |
| 30.01.2026 | 164,90 | 164,90 | 164,90 | 164,90 | 0,73% | - |
| 29.01.2026 | 163,70 | 163,70 | 163,70 | 163,70 | 1,33% | - |
| 28.01.2026 | 161,55 | 161,55 | 161,55 | 161,55 | -1,64% | - |
| 27.01.2026 | 164,25 | 164,25 | 164,25 | 164,25 | 1,30% | - |
| 26.01.2026 | 162,15 | 162,15 | 162,15 | 162,15 | -1,94% | - |
| 23.01.2026 | 165,35 | 165,35 | 165,35 | 165,35 | 0,36% | - |
| 22.01.2026 | 164,75 | 164,75 | 164,75 | 164,75 | 0,27% | - |
| 21.01.2026 | 164,30 | 164,30 | 164,30 | 164,30 | 0,89% | - |
| 20.01.2026 | 162,85 | 162,85 | 162,85 | 162,85 | -0,40% | - |
| 19.01.2026 | 163,50 | 163,50 | 163,50 | 163,50 | -2,36% | - |
| 16.01.2026 | 167,45 | 167,45 | 167,45 | 167,45 | -0,03% | - |
| 15.01.2026 | 167,50 | 167,50 | 167,50 | 167,50 | -0,62% | - |
| 14.01.2026 | 168,40 | 168,55 | 168,40 | 168,55 | -5,20% | 8,00 |
| 13.01.2026 | 177,80 | 177,80 | 177,80 | 177,80 | -1,36% | - |
| 12.01.2026 | 180,05 | 181,35 | 180,05 | 180,25 | -0,74% | 60,00 |
| 09.01.2026 | 180,05 | 181,60 | 180,05 | 181,60 | 3,15% | 8,00 |
| 08.01.2026 | 176,05 | 176,05 | 176,05 | 176,05 | -0,28% | - |
| 07.01.2026 | 176,55 | 176,55 | 176,55 | 176,55 | 1,38% | - |
| 06.01.2026 | 174,15 | 174,15 | 174,15 | 174,15 | -0,83% | - |
| 05.01.2026 | 175,60 | 175,60 | 175,60 | 175,60 | -0,48% | 20,00 |
| 02.01.2026 | 176,45 | 176,45 | 176,45 | 176,45 | 0,26% | - |
| 30.12.2025 | 176,00 | 176,00 | 176,00 | 176,00 | 0,37% | - |
| 29.12.2025 | 175,35 | 175,35 | 175,35 | 175,35 | -0,23% | - |
| 23.12.2025 | 175,75 | 175,75 | 175,75 | 175,75 | 0,95% | - |
| 22.12.2025 | 174,10 | 174,10 | 174,10 | 174,10 | 0,20% | - |
| 19.12.2025 | 173,75 | 173,75 | 173,75 | 173,75 | -1,86% | - |
| 18.12.2025 | 177,05 | 177,05 | 177,05 | 177,05 | -0,45% | - |
| 17.12.2025 | 177,85 | 177,85 | 177,85 | 177,85 | -0,56% | - |
| 16.12.2025 | 178,85 | 178,85 | 178,85 | 178,85 | 1,82% | - |
| 15.12.2025 | 175,65 | 175,65 | 175,65 | 175,65 | 0,34% | - |
| 12.12.2025 | 175,05 | 175,05 | 175,05 | 175,05 | 2,82% | - |
| 11.12.2025 | 170,35 | 170,95 | 170,25 | 170,25 | -0,84% | 300,00 |
| 10.12.2025 | 171,70 | 171,70 | 171,70 | 171,70 | 0,12% | - |
| 09.12.2025 | 171,50 | 171,50 | 171,50 | 171,50 | -0,55% | - |
| 08.12.2025 | 172,45 | 172,45 | 172,45 | 172,45 | -2,02% | - |
| 05.12.2025 | 176,00 | 176,00 | 176,00 | 176,00 | -1,04% | - |
| 04.12.2025 | 177,85 | 177,85 | 177,85 | 177,85 | -0,28% | - |
| 03.12.2025 | 178,35 | 178,35 | 178,35 | 178,35 | -0,72% | - |
| 02.12.2025 | 179,65 | 179,65 | 179,65 | 179,65 | -1,24% | - |
| 01.12.2025 | 181,90 | 181,90 | 181,90 | 181,90 | -0,87% | - |
| 28.11.2025 | 183,50 | 183,50 | 183,50 | 183,50 | 0,11% | - |
| 27.11.2025 | 183,30 | 183,30 | 183,30 | 183,30 | -1,50% | - |
| 26.11.2025 | 182,65 | 186,10 | 182,65 | 186,10 | 1,64% | 300,00 |
| 25.11.2025 | 183,10 | 183,10 | 183,10 | 183,10 | -1,16% | - |
| 24.11.2025 | 185,25 | 185,25 | 185,25 | 185,25 | 1,51% | - |
| 21.11.2025 | 182,50 | 182,50 | 182,50 | 182,50 | 0,22% | - |
| 20.11.2025 | 182,10 | 182,10 | 182,10 | 182,10 | 1,17% | - |
| 19.11.2025 | 180,00 | 180,00 | 180,00 | 180,00 | 0,70% | - |
| 18.11.2025 | 178,75 | 178,75 | 178,75 | 178,75 | -2,69% | - |
| 17.11.2025 | 183,70 | 183,70 | 183,70 | 183,70 | 1,91% | - |
| 14.11.2025 | 180,25 | 180,25 | 180,25 | 180,25 | 0,36% | - |
| 13.11.2025 | 179,60 | 179,60 | 179,60 | 179,60 | 0,67% | - |
| 12.11.2025 | 178,15 | 178,40 | 178,15 | 178,40 | 1,77% | 25,00 |
| 11.11.2025 | 175,30 | 175,30 | 175,30 | 175,30 | 0,46% | - |
| 10.11.2025 | 174,50 | 174,50 | 174,50 | 174,50 | 2,17% | - |
| 07.11.2025 | 170,80 | 170,80 | 170,80 | 170,80 | -0,29% | - |
| 06.11.2025 | 171,30 | 171,30 | 171,30 | 171,30 | 1,48% | - |
| 05.11.2025 | 168,85 | 168,85 | 168,80 | 168,80 | 2,77% | 120,00 |
| 04.11.2025 | 164,25 | 164,25 | 164,25 | 164,25 | -0,45% | - |
| 03.11.2025 | 165,00 | 165,00 | 165,00 | 165,00 | -0,21% | - |
| 31.10.2025 | 165,35 | 165,35 | 165,35 | 165,35 | 1,79% | - |
| 30.10.2025 | 162,45 | 162,45 | 162,45 | 162,45 | -0,49% | - |
| 29.10.2025 | 163,25 | 163,25 | 163,25 | 163,25 | -2,22% | - |
| 28.10.2025 | 164,65 | 166,95 | 164,65 | 166,95 | 0,75% | 116,00 |
| 27.10.2025 | 165,70 | 165,70 | 165,70 | 165,70 | -0,57% | - |
| 24.10.2025 | 166,65 | 166,65 | 166,65 | 166,65 | -0,18% | - |
| 23.10.2025 | 166,95 | 166,95 | 166,95 | 166,95 | 0,66% | - |
| 22.10.2025 | 165,85 | 165,85 | 165,85 | 165,85 | 0,15% | - |
| 21.10.2025 | 165,60 | 165,60 | 165,60 | 165,60 | -0,84% | - |
| 20.10.2025 | 167,00 | 167,00 | 167,00 | 167,00 | 1,40% | - |