195,300€
5,17%
Echtzeit-Aktienkurs The Allstate Corp.
Bid:
Ask:
Aktienkurse zur The Allstate Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 194,33 | 196,00 | 193,10 | 195,20 | 5,12% | - |
| 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% | - |
| 07.11.2024 | 174,70 | 174,70 | 174,70 | 174,70 | 0,78% | - |
| 06.11.2024 | 173,35 | 173,35 | 173,35 | 173,35 | 3,52% | - |
| 05.11.2024 | 166,70 | 167,45 | 166,70 | 167,45 | -0,53% | - |
| 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% | - |