218,800€
4,49%
Echtzeit-Aktienkurs The Allstate Corp.
Bid:
Ask:
Aktienkurse zur The Allstate Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.07.2026 | 218,40 | 218,50 | 217,00 | 218,50 | 4,35% | - |
| 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% | - |
| 17.04.2026 | 180,45 | 180,45 | 180,45 | 180,45 | -1,82% | - |
| 16.04.2026 | 183,80 | 183,80 | 183,80 | 183,80 | 1,52% | - |
| 15.04.2026 | 181,05 | 181,05 | 181,05 | 181,05 | -0,30% | - |
| 14.04.2026 | 181,60 | 181,60 | 181,60 | 181,60 | 1,54% | - |
| 13.04.2026 | 178,85 | 178,85 | 178,85 | 178,85 | -1,89% | - |
| 10.04.2026 | 182,30 | 182,30 | 182,30 | 182,30 | 0,94% | - |
| 09.04.2026 | 180,60 | 180,60 | 180,60 | 180,60 | -1,20% | - |
| 08.04.2026 | 182,80 | 182,80 | 182,80 | 182,80 | 2,04% | - |
| 07.04.2026 | 179,15 | 179,15 | 179,15 | 179,15 | 2,37% | - |
| 02.04.2026 | 175,00 | 175,00 | 175,00 | 175,00 | -1,91% | - |
| 01.04.2026 | 178,40 | 178,40 | 178,40 | 178,40 | -1,00% | - |
| 31.03.2026 | 180,20 | 180,20 | 180,20 | 180,20 | 3,00% | - |
| 30.03.2026 | 174,95 | 174,95 | 174,95 | 174,95 | -2,15% | - |
| 27.03.2026 | 178,80 | 178,80 | 178,80 | 178,80 | 1,76% | - |
| 26.03.2026 | 175,70 | 175,70 | 175,70 | 175,70 | -1,32% | - |
| 25.03.2026 | 178,05 | 178,05 | 178,05 | 178,05 | 0,03% | - |
| 24.03.2026 | 178,00 | 178,00 | 178,00 | 178,00 | 0,76% | - |
| 23.03.2026 | 176,65 | 176,65 | 176,65 | 176,65 | 0,77% | - |
| 20.03.2026 | 175,30 | 175,30 | 175,30 | 175,30 | -1,27% | - |
| 19.03.2026 | 177,20 | 177,55 | 177,20 | 177,55 | -0,73% | 10,00 |
| 18.03.2026 | 178,85 | 178,85 | 178,85 | 178,85 | -0,33% | - |
| 17.03.2026 | 179,45 | 179,45 | 179,45 | 179,45 | -0,11% | - |
| 16.03.2026 | 179,65 | 179,65 | 179,65 | 179,65 | 1,33% | - |
| 13.03.2026 | 177,30 | 177,30 | 177,30 | 177,30 | 0,51% | - |
| 12.03.2026 | 176,40 | 176,40 | 176,40 | 176,40 | -0,59% | - |
| 11.03.2026 | 177,45 | 177,45 | 177,45 | 177,45 | 0,08% | - |
| 10.03.2026 | 177,30 | 177,30 | 177,30 | 177,30 | -1,83% | - |
| 09.03.2026 | 181,50 | 181,50 | 180,60 | 180,60 | -0,33% | 30,00 |
| 06.03.2026 | 181,20 | 181,20 | 181,20 | 181,20 | -0,66% | - |
| 05.03.2026 | 183,25 | 183,25 | 182,30 | 182,40 | 0,00% | 49,00 |
| 04.03.2026 | 182,40 | 182,40 | 182,40 | 182,40 | 1,00% | - |
| 03.03.2026 | 180,60 | 180,60 | 180,60 | 180,60 | 0,73% | - |
| 02.03.2026 | 179,30 | 179,30 | 179,30 | 179,30 | 0,22% | - |
| 27.02.2026 | 178,90 | 178,90 | 178,90 | 178,90 | 1,71% | - |
| 26.02.2026 | 175,90 | 175,90 | 175,90 | 175,90 | -0,51% | - |