195,725€
1,28%
Echtzeit-Aktienkurs The Allstate Corp.
Bid:
Ask:
Aktienkurse zur The Allstate Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 194,48 | 196,68 | 194,08 | 196,02 | 0,97% | - |
| 21.11.2024 | 187,08 | 194,55 | 186,73 | 194,15 | 3,71% | 147,00 |
| 20.11.2024 | 186,13 | 188,63 | 186,02 | 187,20 | 0,89% | - |
| 19.11.2024 | 188,88 | 189,93 | 185,35 | 185,55 | -1,73% | - |
| 18.11.2024 | 186,88 | 188,90 | 185,58 | 188,83 | 0,96% | - |
| 15.11.2024 | 184,77 | 188,25 | 184,18 | 187,02 | 0,48% | - |
| 14.11.2024 | 186,83 | 188,38 | 184,48 | 186,13 | -0,36% | 540,00 |
| 13.11.2024 | 186,13 | 189,00 | 185,52 | 186,80 | 0,19% | - |
| 12.11.2024 | 185,63 | 187,55 | 184,45 | 186,45 | 0,58% | - |
| 11.11.2024 | 183,93 | 188,63 | 183,52 | 185,38 | 0,88% | 462,00 |
| 08.11.2024 | 177,27 | 185,30 | 176,98 | 183,75 | 4,18% | - |
| 07.11.2024 | 175,98 | 177,10 | 172,98 | 176,38 | 0,31% | - |
| 06.11.2024 | 175,35 | 182,90 | 174,18 | 175,83 | 3,79% | - |
| 05.11.2024 | 167,83 | 169,68 | 165,68 | 169,40 | 1,01% | - |
| 04.11.2024 | 169,08 | 170,15 | 167,23 | 167,70 | -4,38% | - |
| 01.11.2024 | 171,55 | 176,08 | 169,58 | 175,38 | 0,44% | - |
| 31.10.2024 | 178,13 | 179,80 | 170,73 | 174,60 | -2,29% | - |
| 30.10.2024 | 172,33 | 181,45 | 171,43 | 178,70 | 2,23% | - |
| 29.10.2024 | 175,00 | 175,77 | 172,43 | 174,80 | -0,34% | - |
| 28.10.2024 | 174,88 | 175,68 | 173,18 | 175,40 | 0,65% | - |
| 25.10.2024 | 177,38 | 177,88 | 174,08 | 174,27 | -1,71% | 51,00 |
| 24.10.2024 | 178,33 | 179,88 | 176,98 | 177,30 | -0,81% | - |
| 23.10.2024 | 177,88 | 179,80 | 177,60 | 178,75 | 0,08% | - |
| 22.10.2024 | 177,45 | 178,88 | 174,85 | 178,60 | 0,24% | - |
| 21.10.2024 | 179,55 | 180,27 | 177,58 | 178,18 | -0,96% | - |
| 18.10.2024 | 180,23 | 180,63 | 178,33 | 179,90 | -0,39% | - |
| 17.10.2024 | 180,08 | 183,77 | 178,88 | 180,60 | 0,22% | - |
| 16.10.2024 | 177,08 | 180,38 | 176,77 | 180,20 | 1,68% | - |
| 15.10.2024 | 175,13 | 180,23 | 173,77 | 177,23 | 1,42% | - |
| 14.10.2024 | 172,27 | 175,48 | 171,27 | 174,75 | 1,48% | - |
| 11.10.2024 | 169,83 | 173,60 | 169,38 | 172,20 | 1,37% | - |
| 10.10.2024 | 169,08 | 175,88 | 168,88 | 169,88 | 0,52% | 20,00 |
| 09.10.2024 | 166,48 | 169,58 | 165,45 | 169,00 | 1,49% | - |
| 08.10.2024 | 165,02 | 167,52 | 164,63 | 166,52 | 0,80% | - |
| 07.10.2024 | 173,58 | 174,40 | 163,15 | 165,20 | -4,84% | - |
| 04.10.2024 | 170,48 | 173,83 | 170,23 | 173,60 | 1,92% | - |
| 03.10.2024 | 172,23 | 172,60 | 169,85 | 170,33 | -1,07% | - |
| 02.10.2024 | 171,13 | 173,02 | 170,60 | 172,18 | 0,35% | - |
| 01.10.2024 | 170,08 | 173,05 | 169,88 | 171,58 | 0,72% | - |
| 30.09.2024 | 168,68 | 170,55 | 166,33 | 170,35 | 0,98% | - |
| 27.09.2024 | 169,23 | 169,75 | 168,02 | 168,70 | -0,04% | - |
| 26.09.2024 | 171,02 | 171,52 | 168,35 | 168,77 | -1,17% | - |
| 25.09.2024 | 170,83 | 171,95 | 169,60 | 170,77 | -0,51% | - |
| 24.09.2024 | 173,52 | 174,80 | 170,70 | 171,65 | -1,08% | - |
| 23.09.2024 | 171,33 | 174,48 | 171,02 | 173,52 | 1,40% | - |
| 20.09.2024 | 170,73 | 173,05 | 170,43 | 171,13 | 0,18% | - |
| 19.09.2024 | 172,73 | 173,73 | 168,43 | 170,83 | -0,67% | - |
| 18.09.2024 | 171,27 | 172,05 | 169,63 | 171,98 | 0,48% | - |
| 17.09.2024 | 171,13 | 171,95 | 168,50 | 171,15 | -0,06% | - |
| 16.09.2024 | 169,63 | 171,77 | 169,27 | 171,25 | 0,76% | - |
| 13.09.2024 | 167,83 | 170,15 | 167,77 | 169,95 | 1,07% | - |
| 12.09.2024 | 167,77 | 168,58 | 166,02 | 168,15 | 0,48% | - |
| 11.09.2024 | 166,63 | 167,83 | 164,70 | 167,35 | -0,19% | - |
| 10.09.2024 | 169,27 | 170,45 | 167,18 | 167,68 | -1,14% | - |
| 09.09.2024 | 167,30 | 171,20 | 167,30 | 169,60 | 1,42% | - |
| 06.09.2024 | 167,23 | 169,93 | 165,88 | 167,23 | -0,04% | - |
| 05.09.2024 | 171,27 | 171,60 | 165,63 | 167,30 | -2,38% | - |
| 04.09.2024 | 170,52 | 172,27 | 170,05 | 171,38 | 0,03% | - |
| 03.09.2024 | 171,13 | 173,30 | 170,43 | 171,33 | 0,40% | - |
| 02.09.2024 | 171,48 | 173,50 | 170,35 | 170,65 | -0,16% | - |
| 30.08.2024 | 169,43 | 171,25 | 168,93 | 170,93 | 0,78% | - |
| 29.08.2024 | 168,43 | 170,35 | 167,52 | 169,60 | 0,73% | - |
| 28.08.2024 | 166,13 | 168,58 | 165,95 | 168,38 | 1,72% | 32,00 |
| 27.08.2024 | 163,93 | 165,88 | 163,68 | 165,52 | 0,85% | - |
| 26.08.2024 | 161,43 | 164,68 | 161,30 | 164,13 | 1,77% | - |
| 23.08.2024 | 163,23 | 163,88 | 160,23 | 161,27 | -1,15% | - |
| 22.08.2024 | 160,43 | 163,15 | 160,02 | 163,15 | 1,75% | - |
| 21.08.2024 | 162,38 | 163,90 | 159,88 | 160,35 | -1,13% | - |
| 20.08.2024 | 163,08 | 163,58 | 161,38 | 162,18 | -0,49% | - |
| 19.08.2024 | 162,52 | 163,43 | 161,95 | 162,98 | 0,03% | - |
| 16.08.2024 | 162,43 | 163,88 | 160,98 | 162,93 | 0,37% | - |
| 15.08.2024 | 164,73 | 167,93 | 161,58 | 162,33 | -1,11% | - |
| 14.08.2024 | 156,98 | 164,63 | 156,02 | 164,15 | 4,99% | - |
| 13.08.2024 | 156,98 | 157,43 | 155,27 | 156,35 | 0,03% | - |
| 12.08.2024 | 156,68 | 158,68 | 156,05 | 156,30 | -0,24% | - |
| 09.08.2024 | 156,18 | 157,13 | 155,43 | 156,68 | 0,30% | - |
| 08.08.2024 | 155,88 | 158,60 | 155,00 | 156,20 | -0,02% | - |
| 07.08.2024 | 156,63 | 159,85 | 155,20 | 156,23 | 0,58% | - |
| 06.08.2024 | 155,88 | 157,63 | 154,88 | 155,33 | 0,73% | - |
| 05.08.2024 | 160,23 | 160,75 | 153,58 | 154,20 | -4,80% | - |
| 02.08.2024 | 163,27 | 164,93 | 159,30 | 161,98 | -1,51% | - |
| 01.08.2024 | 158,45 | 167,33 | 158,35 | 164,45 | 4,02% | - |
| 31.07.2024 | 160,38 | 161,27 | 157,70 | 158,10 | -1,53% | - |
| 30.07.2024 | 156,43 | 160,88 | 156,25 | 160,55 | 2,67% | - |
| 29.07.2024 | 156,43 | 158,20 | 155,88 | 156,38 | 0,35% | - |
| 26.07.2024 | 152,83 | 157,52 | 152,73 | 155,83 | 2,18% | - |
| 25.07.2024 | 159,27 | 162,55 | 149,38 | 152,50 | -4,06% | - |
| 24.07.2024 | 159,48 | 162,63 | 158,93 | 158,95 | -0,59% | - |
| 23.07.2024 | 160,33 | 162,13 | 159,85 | 159,90 | -0,45% | - |
| 22.07.2024 | 160,33 | 161,55 | 160,05 | 160,63 | -0,91% | - |
| 19.07.2024 | 162,45 | 163,55 | 159,98 | 162,10 | -0,02% | - |
| 18.07.2024 | 156,33 | 164,80 | 155,93 | 162,13 | 3,86% | - |
| 17.07.2024 | 153,83 | 156,40 | 152,73 | 156,10 | 1,41% | - |
| 16.07.2024 | 153,43 | 155,40 | 152,98 | 153,93 | 0,51% | - |
| 15.07.2024 | 150,63 | 153,35 | 150,30 | 153,15 | 2,03% | - |
| 12.07.2024 | 149,05 | 150,65 | 148,60 | 150,10 | 0,65% | - |
| 11.07.2024 | 147,35 | 149,25 | 145,52 | 149,13 | 0,95% | - |
| 10.07.2024 | 146,63 | 147,75 | 145,90 | 147,73 | 0,66% | - |
| 09.07.2024 | 147,58 | 148,83 | 146,48 | 146,75 | -0,42% | - |
| 08.07.2024 | 146,02 | 148,02 | 145,98 | 147,38 | 0,86% | - |