174,575€
-0,33%
Echtzeit-Aktienkurs The Allstate Corp.
Bid:
Ask:
Aktienkurse zur The Allstate Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 172,70 | 172,70 | 172,70 | 172,70 | -1,40% | - |
| 01.09.2025 | 172,50 | 175,15 | 172,50 | 175,15 | 1,13% | 25,00 |
| 29.08.2025 | 173,35 | 175,70 | 173,20 | 173,20 | -0,35% | 225,00 |
| 28.08.2025 | 173,80 | 173,80 | 173,80 | 173,80 | 0,00% | - |
| 27.08.2025 | 173,80 | 173,80 | 173,80 | 173,80 | 0,00% | - |
| 26.08.2025 | 172,45 | 173,80 | 172,45 | 173,80 | -0,20% | 71,00 |
| 25.08.2025 | 174,15 | 174,15 | 174,15 | 174,15 | -1,67% | - |
| 22.08.2025 | 177,10 | 177,10 | 177,10 | 177,10 | -2,80% | - |
| 21.08.2025 | 182,20 | 182,20 | 182,20 | 182,20 | 1,65% | - |
| 20.08.2025 | 179,25 | 179,25 | 179,25 | 179,25 | 1,67% | - |
| 19.08.2025 | 176,30 | 176,30 | 176,30 | 176,30 | -0,90% | - |
| 18.08.2025 | 177,90 | 177,90 | 177,90 | 177,90 | -0,06% | 120,00 |
| 15.08.2025 | 178,00 | 178,00 | 178,00 | 178,00 | 0,48% | - |
| 14.08.2025 | 177,15 | 177,15 | 177,15 | 177,15 | 0,74% | - |
| 13.08.2025 | 175,85 | 175,85 | 175,85 | 175,85 | -0,48% | - |
| 12.08.2025 | 176,70 | 176,70 | 176,70 | 176,70 | 0,26% | - |
| 11.08.2025 | 176,25 | 176,25 | 176,25 | 176,25 | 0,69% | - |
| 08.08.2025 | 175,05 | 175,05 | 175,05 | 175,05 | -1,74% | - |
| 07.08.2025 | 178,15 | 178,15 | 178,15 | 178,15 | 0,76% | - |
| 06.08.2025 | 176,80 | 176,80 | 176,80 | 176,80 | 1,06% | - |
| 05.08.2025 | 174,95 | 174,95 | 174,95 | 174,95 | 1,69% | - |
| 04.08.2025 | 172,05 | 172,05 | 172,05 | 172,05 | -2,44% | - |
| 01.08.2025 | 176,35 | 176,35 | 176,35 | 176,35 | 4,85% | - |
| 31.07.2025 | 168,20 | 168,20 | 168,20 | 168,20 | 0,72% | - |
| 30.07.2025 | 167,00 | 167,00 | 167,00 | 167,00 | 1,24% | - |
| 29.07.2025 | 164,95 | 164,95 | 164,95 | 164,95 | -0,72% | - |
| 28.07.2025 | 166,15 | 166,15 | 166,15 | 166,15 | 1,16% | - |
| 25.07.2025 | 164,25 | 164,25 | 164,25 | 164,25 | -1,56% | - |
| 24.07.2025 | 166,85 | 166,85 | 166,85 | 166,85 | -0,42% | - |
| 23.07.2025 | 167,55 | 167,55 | 167,55 | 167,55 | 2,20% | - |
| 22.07.2025 | 163,95 | 163,95 | 163,95 | 163,95 | -1,18% | - |
| 21.07.2025 | 165,90 | 165,90 | 165,90 | 165,90 | 0,33% | - |
| 18.07.2025 | 165,35 | 165,35 | 165,35 | 165,35 | -1,14% | - |
| 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% | - |