169,400€
0,62%
Echtzeit-Aktienkurs The Allstate Corp.
Bid:
Ask:
Aktienkurse zur The Allstate Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
05.11.2024 | 167,75 | 169,15 | 166,70 | 168,18 | -0,10% | - |
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 |
27.09.2024 | 167,95 | 167,95 | 167,95 | 167,95 | -1,23% | - |
26.09.2024 | 170,05 | 170,05 | 170,05 | 170,05 | 0,06% | - |
25.09.2024 | 169,95 | 169,95 | 169,95 | 169,95 | -1,45% | - |
24.09.2024 | 172,45 | 172,45 | 172,45 | 172,45 | 1,26% | - |
23.09.2024 | 170,30 | 170,30 | 170,30 | 170,30 | 0,44% | - |
20.09.2024 | 169,55 | 169,55 | 169,55 | 169,55 | -1,28% | - |
19.09.2024 | 171,75 | 171,75 | 171,75 | 171,75 | 0,97% | - |
18.09.2024 | 170,10 | 170,10 | 170,10 | 170,10 | -1,70% | - |
17.09.2024 | 170,20 | 173,05 | 170,20 | 173,05 | 2,64% | 35,00 |
16.09.2024 | 168,60 | 168,60 | 168,60 | 168,60 | 1,02% | - |
13.09.2024 | 166,90 | 166,90 | 166,90 | 166,90 | 0,27% | - |
12.09.2024 | 166,45 | 166,45 | 166,45 | 166,45 | 0,39% | - |
11.09.2024 | 165,80 | 165,80 | 165,80 | 165,80 | -1,49% | - |
10.09.2024 | 168,30 | 168,30 | 168,30 | 168,30 | 0,69% | - |
09.09.2024 | 167,15 | 167,15 | 167,15 | 167,15 | 0,78% | - |
06.09.2024 | 165,85 | 165,85 | 165,85 | 165,85 | -2,56% | - |
05.09.2024 | 170,20 | 170,20 | 170,20 | 170,20 | 0,50% | - |
04.09.2024 | 169,35 | 169,35 | 169,35 | 169,35 | -0,18% | - |
03.09.2024 | 169,65 | 169,65 | 169,65 | 169,65 | -1,65% | - |
02.09.2024 | 169,65 | 172,50 | 169,65 | 172,50 | 2,34% | 60,00 |
30.08.2024 | 168,55 | 168,55 | 168,55 | 168,55 | 1,14% | - |
29.08.2024 | 166,65 | 166,65 | 166,65 | 166,65 | 0,94% | - |
28.08.2024 | 165,10 | 165,10 | 165,10 | 165,10 | 1,32% | - |
27.08.2024 | 162,95 | 162,95 | 162,95 | 162,95 | 1,59% | - |
26.08.2024 | 160,40 | 160,40 | 160,40 | 160,40 | -1,14% | - |
23.08.2024 | 162,25 | 162,25 | 162,25 | 162,25 | 1,79% | - |
22.08.2024 | 159,40 | 159,40 | 159,40 | 159,40 | -1,21% | - |
21.08.2024 | 161,35 | 161,35 | 161,35 | 161,35 | -0,46% | - |
20.08.2024 | 162,10 | 162,10 | 162,10 | 162,10 | 0,37% | - |
19.08.2024 | 161,50 | 161,50 | 161,50 | 161,50 | 0,09% | - |
16.08.2024 | 161,35 | 161,35 | 161,35 | 161,35 | -1,31% | - |
15.08.2024 | 163,50 | 163,50 | 163,50 | 163,50 | 5,14% | - |
14.08.2024 | 155,50 | 155,50 | 155,50 | 155,50 | -0,26% | - |
13.08.2024 | 155,90 | 155,90 | 155,90 | 155,90 | 0,13% | - |
12.08.2024 | 155,70 | 155,70 | 155,70 | 155,70 | 0,39% | - |
09.08.2024 | 155,10 | 155,10 | 155,10 | 155,10 | 0,19% | - |
08.08.2024 | 154,80 | 154,80 | 154,80 | 154,80 | -0,35% | - |
07.08.2024 | 155,35 | 155,35 | 155,35 | 155,35 | 0,26% | - |
06.08.2024 | 154,95 | 154,95 | 154,95 | 154,95 | -1,59% | - |
05.08.2024 | 157,45 | 157,45 | 157,45 | 157,45 | -2,96% | - |
02.08.2024 | 162,25 | 162,25 | 162,25 | 162,25 | 2,82% | - |
01.08.2024 | 157,80 | 157,80 | 157,80 | 157,80 | -2,80% | - |
31.07.2024 | 160,15 | 162,35 | 160,15 | 162,35 | 4,47% | 10,00 |
30.07.2024 | 155,40 | 155,40 | 155,40 | 155,40 | 0,06% | - |
29.07.2024 | 155,30 | 155,30 | 155,30 | 155,30 | 2,34% | - |
26.07.2024 | 151,75 | 151,75 | 151,75 | 151,75 | -3,96% | - |
25.07.2024 | 158,00 | 158,00 | 158,00 | 158,00 | -0,22% | - |
24.07.2024 | 158,35 | 158,35 | 158,35 | 158,35 | -0,28% | - |
23.07.2024 | 158,80 | 158,80 | 158,80 | 158,80 | -0,38% | - |
22.07.2024 | 159,40 | 159,40 | 159,40 | 159,40 | -1,24% | - |
19.07.2024 | 161,40 | 161,40 | 161,40 | 161,40 | 3,93% | - |
18.07.2024 | 155,30 | 155,30 | 155,30 | 155,30 | 1,74% | - |
17.07.2024 | 152,65 | 152,65 | 152,65 | 152,65 | -1,01% | - |
16.07.2024 | 152,50 | 154,20 | 152,50 | 154,20 | 3,11% | 21,00 |
15.07.2024 | 149,55 | 149,55 | 149,55 | 149,55 | 0,84% | - |
12.07.2024 | 148,15 | 148,30 | 148,15 | 148,30 | 1,13% | 128,00 |
11.07.2024 | 146,65 | 146,65 | 146,65 | 146,65 | 0,58% | - |
10.07.2024 | 145,80 | 145,80 | 145,80 | 145,80 | -0,58% | - |
09.07.2024 | 146,65 | 146,65 | 146,65 | 146,65 | 0,93% | - |
08.07.2024 | 145,30 | 145,30 | 145,30 | 145,30 | -1,99% | - |
05.07.2024 | 146,50 | 148,25 | 146,50 | 148,25 | 0,95% | 2,00 |
04.07.2024 | 146,85 | 146,85 | 146,85 | 146,85 | -0,84% | - |
03.07.2024 | 148,10 | 148,10 | 148,10 | 148,10 | -0,27% | - |
02.07.2024 | 148,50 | 148,50 | 148,50 | 148,50 | 0,47% | - |
01.07.2024 | 147,80 | 147,80 | 147,80 | 147,80 | -0,74% | - |
28.06.2024 | 148,90 | 148,90 | 148,90 | 148,90 | 1,36% | - |
27.06.2024 | 146,90 | 146,90 | 146,90 | 146,90 | -0,34% | - |
26.06.2024 | 149,90 | 149,90 | 147,40 | 147,40 | -1,96% | 30,00 |
25.06.2024 | 150,35 | 150,35 | 150,35 | 150,35 | 0,84% | - |
24.06.2024 | 149,10 | 149,10 | 149,10 | 149,10 | -1,16% | - |
21.06.2024 | 150,85 | 150,85 | 150,85 | 150,85 | 1,62% | - |
20.06.2024 | 148,45 | 148,45 | 148,45 | 148,45 | 0,17% | - |
19.06.2024 | 148,20 | 148,20 | 148,20 | 148,20 | 0,71% | - |