171,800€
0,29%
Echtzeit-Aktienkurs The Allstate Corp.
Bid:
Ask:
Aktienkurse zur The Allstate Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 171,30 | 171,30 | 171,30 | 171,30 | 1,48% | - |
| 05.11.2025 | 168,85 | 168,85 | 168,80 | 168,80 | 2,77% | 120,00 |
| 04.11.2025 | 164,25 | 164,25 | 164,25 | 164,25 | -0,45% | - |
| 03.11.2025 | 165,00 | 165,00 | 165,00 | 165,00 | -0,21% | - |
| 31.10.2025 | 165,35 | 165,35 | 165,35 | 165,35 | 1,79% | - |
| 30.10.2025 | 162,45 | 162,45 | 162,45 | 162,45 | -0,49% | - |
| 29.10.2025 | 163,25 | 163,25 | 163,25 | 163,25 | -2,22% | - |
| 28.10.2025 | 164,65 | 166,95 | 164,65 | 166,95 | 0,75% | 116,00 |
| 27.10.2025 | 165,70 | 165,70 | 165,70 | 165,70 | -0,57% | - |
| 24.10.2025 | 166,65 | 166,65 | 166,65 | 166,65 | -0,18% | - |
| 23.10.2025 | 166,95 | 166,95 | 166,95 | 166,95 | 0,66% | - |
| 22.10.2025 | 165,85 | 165,85 | 165,85 | 165,85 | 0,15% | - |
| 21.10.2025 | 165,60 | 165,60 | 165,60 | 165,60 | -0,84% | - |
| 20.10.2025 | 167,00 | 167,00 | 167,00 | 167,00 | 1,40% | - |
| 17.10.2025 | 164,70 | 164,70 | 164,70 | 164,70 | -3,57% | - |
| 16.10.2025 | 170,80 | 170,80 | 170,80 | 170,80 | -4,82% | - |
| 15.10.2025 | 179,45 | 179,45 | 179,45 | 179,45 | 2,05% | - |
| 14.10.2025 | 175,85 | 175,85 | 175,85 | 175,85 | 0,26% | - |
| 13.10.2025 | 176,90 | 176,90 | 175,40 | 175,40 | -2,34% | 45,00 |
| 10.10.2025 | 179,60 | 179,60 | 179,60 | 179,60 | -0,96% | - |
| 09.10.2025 | 181,35 | 181,35 | 181,35 | 181,35 | 0,08% | - |
| 08.10.2025 | 181,20 | 181,20 | 181,20 | 181,20 | 2,14% | - |
| 07.10.2025 | 177,40 | 177,40 | 177,40 | 177,40 | -0,87% | - |
| 06.10.2025 | 178,95 | 178,95 | 178,95 | 178,95 | 0,39% | - |
| 03.10.2025 | 178,25 | 178,25 | 178,25 | 178,25 | -0,11% | - |
| 02.10.2025 | 178,45 | 178,45 | 178,45 | 178,45 | -1,46% | - |
| 01.10.2025 | 181,10 | 181,10 | 181,10 | 181,10 | 1,40% | - |
| 30.09.2025 | 178,90 | 178,90 | 178,60 | 178,60 | -2,46% | 13,00 |
| 29.09.2025 | 180,45 | 183,10 | 180,45 | 183,10 | 2,55% | 50,00 |
| 26.09.2025 | 178,55 | 178,55 | 178,55 | 178,55 | 0,73% | - |
| 25.09.2025 | 177,25 | 177,25 | 177,25 | 177,25 | 1,20% | - |
| 24.09.2025 | 175,15 | 175,15 | 175,15 | 175,15 | 0,75% | - |
| 23.09.2025 | 173,85 | 173,85 | 173,85 | 173,85 | -0,29% | - |
| 22.09.2025 | 174,35 | 174,35 | 174,35 | 174,35 | -0,26% | - |
| 19.09.2025 | 174,80 | 174,80 | 174,80 | 174,80 | 4,98% | - |
| 18.09.2025 | 166,50 | 166,50 | 166,50 | 166,50 | 1,22% | - |
| 17.09.2025 | 164,50 | 164,50 | 164,50 | 164,50 | -0,99% | - |
| 16.09.2025 | 166,15 | 166,15 | 166,15 | 166,15 | -2,18% | - |
| 15.09.2025 | 169,85 | 169,85 | 169,85 | 169,85 | -1,65% | - |
| 12.09.2025 | 172,70 | 172,70 | 172,70 | 172,70 | 0,66% | - |
| 11.09.2025 | 172,33 | 172,35 | 170,58 | 171,58 | 0,87% | - |
| 10.09.2025 | 170,10 | 170,10 | 170,10 | 170,10 | 0,03% | - |
| 08.09.2025 | 172,10 | 172,23 | 168,83 | 170,05 | -4,22% | - |
| 05.09.2025 | 177,55 | 177,55 | 177,55 | 177,55 | 1,75% | - |
| 04.09.2025 | 174,50 | 174,50 | 174,50 | 174,50 | 0,43% | - |
| 03.09.2025 | 173,75 | 173,75 | 173,75 | 173,75 | 0,61% | - |
| 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% | - |