223,250€
-0,69%
Echtzeit-Aktienkurs The Allstate Corp.
Bid:
Ask:
Aktienkurse zur The Allstate Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.09.2026 | 223,55 | 223,55 | 222,10 | 223,10 | -0,76% | - |
| 04.09.2026 | 224,80 | 224,80 | 224,80 | 224,80 | 1,17% | - |
| 03.09.2026 | 222,20 | 222,20 | 222,20 | 222,20 | 0,50% | - |
| 02.09.2026 | 221,10 | 221,10 | 221,10 | 221,10 | 0,18% | - |
| 01.09.2026 | 220,70 | 220,70 | 220,70 | 220,70 | -1,16% | - |
| 31.08.2026 | 223,30 | 223,30 | 223,30 | 223,30 | 1,64% | - |
| 28.08.2026 | 219,70 | 219,70 | 219,70 | 219,70 | -0,23% | - |
| 27.08.2026 | 223,40 | 226,40 | 220,20 | 220,20 | 0,36% | 65,00 |
| 26.08.2026 | 219,40 | 219,40 | 219,40 | 219,40 | -1,13% | - |
| 25.08.2026 | 221,90 | 221,90 | 221,90 | 221,90 | 2,83% | - |
| 24.08.2026 | 215,80 | 215,80 | 215,80 | 215,80 | -0,23% | - |
| 21.08.2026 | 216,30 | 216,30 | 216,30 | 216,30 | -2,17% | - |
| 20.08.2026 | 221,10 | 221,10 | 221,10 | 221,10 | -1,65% | - |
| 19.08.2026 | 223,90 | 224,80 | 223,90 | 224,80 | 1,63% | 25,00 |
| 18.08.2026 | 221,20 | 221,20 | 221,20 | 221,20 | -1,21% | - |
| 17.08.2026 | 223,90 | 223,90 | 223,90 | 223,90 | -0,13% | - |
| 14.08.2026 | 224,20 | 224,20 | 224,20 | 224,20 | 1,45% | - |
| 13.08.2026 | 220,60 | 221,00 | 220,60 | 221,00 | -2,21% | 30,00 |
| 12.08.2026 | 226,00 | 226,00 | 226,00 | 226,00 | -2,67% | - |
| 11.08.2026 | 232,20 | 232,20 | 232,20 | 232,20 | 1,09% | - |
| 10.08.2026 | 229,70 | 229,70 | 229,70 | 229,70 | -3,16% | - |
| 07.08.2026 | 237,20 | 237,20 | 237,20 | 237,20 | 1,72% | - |
| 06.08.2026 | 231,70 | 233,20 | 231,70 | 233,20 | 2,96% | 100,00 |
| 05.08.2026 | 226,50 | 226,50 | 226,50 | 226,50 | -0,22% | - |
| 04.08.2026 | 227,00 | 227,00 | 227,00 | 227,00 | -0,39% | - |
| 03.08.2026 | 227,90 | 227,90 | 227,90 | 227,90 | -0,70% | - |
| 31.07.2026 | 229,50 | 229,50 | 229,50 | 229,50 | -3,69% | - |
| 30.07.2026 | 238,30 | 238,30 | 238,30 | 238,30 | 0,42% | - |
| 29.07.2026 | 237,30 | 237,30 | 237,30 | 237,30 | 4,03% | - |
| 28.07.2026 | 228,10 | 228,10 | 228,10 | 228,10 | 0,44% | - |
| 27.07.2026 | 227,10 | 227,10 | 227,10 | 227,10 | 2,21% | - |
| 24.07.2026 | 222,20 | 222,20 | 222,20 | 222,20 | 1,60% | - |
| 23.07.2026 | 218,70 | 218,70 | 218,70 | 218,70 | -2,84% | - |
| 22.07.2026 | 219,10 | 225,10 | 219,10 | 225,10 | 2,69% | 30,00 |
| 21.07.2026 | 221,20 | 221,20 | 219,20 | 219,20 | 1,01% | 6,00 |
| 20.07.2026 | 217,00 | 217,00 | 217,00 | 217,00 | 3,63% | - |
| 17.07.2026 | 209,40 | 209,40 | 209,40 | 209,40 | 0,92% | - |
| 16.07.2026 | 207,50 | 207,50 | 207,50 | 207,50 | -1,19% | - |
| 15.07.2026 | 217,60 | 217,60 | 210,00 | 210,00 | -6,12% | 10,00 |
| 14.07.2026 | 223,70 | 223,70 | 223,70 | 223,70 | 2,19% | - |
| 13.07.2026 | 218,90 | 218,90 | 218,90 | 218,90 | 1,44% | - |
| 10.07.2026 | 215,80 | 215,80 | 215,80 | 215,80 | -1,24% | - |
| 09.07.2026 | 218,50 | 218,50 | 218,50 | 218,50 | -0,09% | - |
| 08.07.2026 | 218,70 | 218,70 | 218,70 | 218,70 | 1,39% | - |
| 07.07.2026 | 215,70 | 215,70 | 215,70 | 215,70 | -1,01% | - |
| 06.07.2026 | 217,90 | 217,90 | 217,90 | 217,90 | 0,18% | - |
| 03.07.2026 | 217,50 | 217,50 | 217,50 | 217,50 | 0,74% | - |
| 02.07.2026 | 213,00 | 215,90 | 213,00 | 215,90 | 4,25% | 50,00 |
| 01.07.2026 | 207,10 | 207,10 | 207,10 | 207,10 | -1,71% | - |
| 30.06.2026 | 210,70 | 210,70 | 210,70 | 210,70 | 0,62% | - |
| 29.06.2026 | 209,40 | 209,40 | 209,40 | 209,40 | 3,82% | - |
| 26.06.2026 | 201,70 | 201,70 | 201,70 | 201,70 | -1,47% | - |
| 25.06.2026 | 204,70 | 204,70 | 204,70 | 204,70 | -0,73% | - |
| 24.06.2026 | 202,50 | 206,20 | 202,50 | 206,20 | 6,98% | 3,00 |
| 23.06.2026 | 192,95 | 192,95 | 192,75 | 192,75 | 0,57% | 40,00 |
| 22.06.2026 | 191,65 | 191,65 | 191,65 | 191,65 | -0,10% | - |
| 19.06.2026 | 191,85 | 191,85 | 191,85 | 191,85 | 0,05% | - |
| 18.06.2026 | 191,75 | 191,75 | 191,75 | 191,75 | 0,37% | - |
| 17.06.2026 | 191,05 | 191,05 | 191,05 | 191,05 | 0,37% | - |
| 16.06.2026 | 190,35 | 190,35 | 190,35 | 190,35 | -0,13% | - |
| 15.06.2026 | 190,60 | 190,60 | 190,60 | 190,60 | 1,01% | - |
| 12.06.2026 | 188,70 | 188,70 | 188,70 | 188,70 | -1,97% | - |
| 11.06.2026 | 192,50 | 192,50 | 192,50 | 192,50 | 3,19% | - |
| 10.06.2026 | 186,55 | 186,55 | 186,55 | 186,55 | 0,70% | - |
| 09.06.2026 | 185,25 | 185,25 | 185,25 | 185,25 | -2,88% | - |
| 08.06.2026 | 190,60 | 190,75 | 190,60 | 190,75 | 5,97% | 30,00 |
| 05.06.2026 | 180,00 | 180,00 | 180,00 | 180,00 | 0,61% | - |
| 04.06.2026 | 178,90 | 178,90 | 178,90 | 178,90 | -0,58% | - |
| 03.06.2026 | 179,95 | 179,95 | 179,95 | 179,95 | 1,87% | - |
| 02.06.2026 | 176,65 | 176,65 | 176,65 | 176,65 | 1,26% | - |
| 01.06.2026 | 175,95 | 175,95 | 174,45 | 174,45 | -1,41% | 195,00 |
| 29.05.2026 | 176,95 | 176,95 | 176,95 | 176,95 | -1,03% | - |
| 28.05.2026 | 178,80 | 178,80 | 178,80 | 178,80 | -1,65% | - |
| 27.05.2026 | 181,80 | 181,80 | 181,80 | 181,80 | -2,05% | - |
| 26.05.2026 | 185,60 | 185,60 | 185,60 | 185,60 | 0,00% | - |
| 25.05.2026 | 185,60 | 185,60 | 185,60 | 185,60 | 1,03% | - |
| 22.05.2026 | 183,70 | 183,70 | 183,70 | 183,70 | -3,19% | - |
| 21.05.2026 | 189,75 | 189,75 | 189,75 | 189,75 | -1,71% | - |
| 20.05.2026 | 192,45 | 193,05 | 192,45 | 193,05 | -1,61% | 45,00 |
| 19.05.2026 | 188,55 | 196,20 | 188,55 | 196,20 | 3,26% | 1,00 |
| 18.05.2026 | 185,30 | 190,00 | 185,30 | 190,00 | 3,09% | 100,00 |
| 15.05.2026 | 184,30 | 184,30 | 184,30 | 184,30 | 0,68% | - |
| 14.05.2026 | 183,05 | 183,05 | 183,05 | 183,05 | 0,25% | - |
| 13.05.2026 | 182,60 | 182,60 | 182,60 | 182,60 | 1,19% | - |
| 12.05.2026 | 180,45 | 180,45 | 180,45 | 180,45 | 0,17% | - |
| 11.05.2026 | 180,15 | 180,15 | 180,15 | 180,15 | -0,50% | - |
| 08.05.2026 | 181,05 | 181,05 | 181,05 | 181,05 | -1,76% | - |
| 07.05.2026 | 184,30 | 184,30 | 184,30 | 184,30 | -0,54% | - |
| 06.05.2026 | 185,30 | 185,30 | 185,30 | 185,30 | -0,99% | - |
| 05.05.2026 | 187,15 | 187,15 | 187,15 | 187,15 | 1,93% | - |
| 04.05.2026 | 183,60 | 183,60 | 183,60 | 183,60 | 1,60% | - |
| 30.04.2026 | 180,70 | 180,70 | 180,70 | 180,70 | -1,77% | - |
| 29.04.2026 | 183,95 | 183,95 | 183,95 | 183,95 | 1,21% | - |
| 28.04.2026 | 181,75 | 181,75 | 181,75 | 181,75 | 0,80% | - |
| 27.04.2026 | 180,30 | 180,30 | 180,30 | 180,30 | -2,14% | - |
| 24.04.2026 | 184,25 | 184,25 | 184,25 | 184,25 | 1,54% | - |
| 23.04.2026 | 181,45 | 181,45 | 181,45 | 181,45 | -1,06% | - |
| 22.04.2026 | 183,40 | 183,40 | 183,40 | 183,40 | 0,96% | - |
| 21.04.2026 | 181,65 | 181,65 | 181,65 | 181,65 | -0,33% | - |
| 20.04.2026 | 182,25 | 182,25 | 182,25 | 182,25 | 1,00% | - |