186,275€
-2,40%
Echtzeit-Aktienkurs Allstate Corp (The)
Bid:
Ask:
Aktienkurse zur Allstate Corp (The) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
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% | - |