167,050€
-0,12%
Echtzeit-Aktienkurs The Allstate Corp.
Bid:
Ask:
Aktienkurse zur The Allstate Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 166,43 | 167,52 | 165,35 | 167,52 | 0,16% | - |
| 17.07.2025 | 167,25 | 167,25 | 167,25 | 167,25 | 1,80% | - |
| 16.07.2025 | 164,30 | 164,30 | 164,30 | 164,30 | -1,73% | - |
| 15.07.2025 | 167,20 | 167,20 | 167,20 | 167,20 | 1,95% | - |
| 14.07.2025 | 164,00 | 164,00 | 164,00 | 164,00 | -0,76% | - |
| 11.07.2025 | 165,25 | 165,25 | 165,25 | 165,25 | 0,76% | - |
| 10.07.2025 | 164,00 | 164,00 | 164,00 | 164,00 | 0,06% | - |
| 09.07.2025 | 163,90 | 163,90 | 163,90 | 163,90 | -0,55% | - |
| 08.07.2025 | 164,80 | 164,80 | 164,80 | 164,80 | -1,08% | - |
| 07.07.2025 | 166,60 | 166,60 | 166,60 | 166,60 | -0,03% | - |
| 04.07.2025 | 166,65 | 166,65 | 166,65 | 166,65 | 1,55% | - |
| 03.07.2025 | 164,10 | 164,10 | 164,10 | 164,10 | -2,90% | - |
| 02.07.2025 | 169,00 | 169,00 | 169,00 | 169,00 | -0,29% | - |
| 01.07.2025 | 169,50 | 169,50 | 169,50 | 169,50 | 1,86% | - |
| 30.06.2025 | 166,40 | 166,40 | 166,40 | 166,40 | 0,73% | - |
| 27.06.2025 | 165,20 | 165,20 | 165,20 | 165,20 | 1,63% | - |
| 26.06.2025 | 162,55 | 162,55 | 162,55 | 162,55 | -3,07% | - |
| 25.06.2025 | 167,70 | 167,70 | 167,70 | 167,70 | -1,70% | - |
| 24.06.2025 | 170,60 | 170,60 | 170,60 | 170,60 | 1,31% | - |
| 23.06.2025 | 168,40 | 168,40 | 168,40 | 168,40 | -0,06% | - |
| 20.06.2025 | 168,50 | 168,50 | 168,50 | 168,50 | -0,50% | - |
| 19.06.2025 | 169,35 | 169,35 | 169,35 | 169,35 | -1,17% | - |
| 18.06.2025 | 171,35 | 171,35 | 171,35 | 171,35 | 0,09% | - |
| 17.06.2025 | 171,20 | 171,20 | 171,20 | 171,20 | -0,06% | - |
| 16.06.2025 | 171,30 | 171,30 | 171,30 | 171,30 | 0,26% | - |
| 13.06.2025 | 170,85 | 170,85 | 170,85 | 170,85 | 1,24% | - |
| 12.06.2025 | 168,75 | 168,75 | 168,75 | 168,75 | -1,00% | - |
| 11.06.2025 | 170,45 | 170,45 | 170,45 | 170,45 | -2,57% | - |
| 10.06.2025 | 174,95 | 174,95 | 174,95 | 174,95 | -3,24% | - |
| 09.06.2025 | 180,80 | 180,80 | 180,80 | 180,80 | 0,42% | - |
| 06.06.2025 | 180,05 | 180,05 | 180,05 | 180,05 | 0,03% | - |
| 05.06.2025 | 180,00 | 180,00 | 180,00 | 180,00 | -2,54% | - |
| 04.06.2025 | 184,70 | 184,70 | 184,70 | 184,70 | 0,11% | - |
| 03.06.2025 | 184,50 | 184,50 | 184,50 | 184,50 | 1,07% | - |
| 02.06.2025 | 182,55 | 182,55 | 182,55 | 182,55 | 0,91% | - |
| 30.05.2025 | 180,90 | 180,90 | 180,90 | 180,90 | -1,01% | - |
| 29.05.2025 | 182,75 | 182,75 | 182,75 | 182,75 | -0,73% | - |
| 28.05.2025 | 181,95 | 184,10 | 181,95 | 184,10 | 2,99% | 26,00 |
| 27.05.2025 | 178,75 | 178,75 | 178,75 | 178,75 | 0,36% | - |
| 26.05.2025 | 178,10 | 178,10 | 178,10 | 178,10 | 0,25% | - |
| 23.05.2025 | 177,65 | 177,65 | 177,65 | 177,65 | -2,39% | - |
| 22.05.2025 | 180,20 | 182,00 | 180,20 | 182,00 | 0,05% | 80,00 |
| 21.05.2025 | 181,90 | 181,90 | 181,90 | 181,90 | -1,60% | - |
| 20.05.2025 | 184,85 | 184,85 | 184,85 | 184,85 | 0,22% | - |
| 19.05.2025 | 184,45 | 184,45 | 184,45 | 184,45 | 1,49% | - |
| 16.05.2025 | 181,75 | 181,75 | 181,75 | 181,75 | 2,54% | - |
| 15.05.2025 | 177,25 | 177,25 | 177,25 | 177,25 | -1,53% | - |
| 14.05.2025 | 180,00 | 180,00 | 180,00 | 180,00 | -0,36% | - |
| 13.05.2025 | 180,65 | 180,65 | 180,65 | 180,65 | -1,66% | - |
| 12.05.2025 | 183,70 | 183,70 | 183,70 | 183,70 | 2,43% | - |
| 09.05.2025 | 179,35 | 179,35 | 179,35 | 179,35 | -0,50% | - |
| 08.05.2025 | 180,25 | 180,25 | 180,25 | 180,25 | 1,69% | - |
| 07.05.2025 | 177,25 | 177,25 | 177,25 | 177,25 | 1,11% | - |
| 06.05.2025 | 175,30 | 175,30 | 175,30 | 175,30 | 0,83% | - |
| 05.05.2025 | 173,85 | 173,85 | 173,85 | 173,85 | -0,14% | - |
| 02.05.2025 | 174,10 | 174,10 | 174,10 | 174,10 | 0,58% | - |
| 30.04.2025 | 173,10 | 173,10 | 173,10 | 173,10 | 1,50% | - |
| 29.04.2025 | 170,55 | 170,55 | 170,55 | 170,55 | 1,61% | - |
| 28.04.2025 | 167,85 | 167,85 | 167,85 | 167,85 | -2,04% | - |
| 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% | - |