191,450€
5,86%
Echtzeit-Aktienkurs Allstate Corp (The)
Bid:
Ask:
Aktienkurse zur Allstate Corp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 181,45 | 192,40 | 181,10 | 191,45 | 5,86% | - |
| 04.06.2026 | 180,35 | 184,50 | 180,30 | 180,85 | 0,15% | 612,00 |
| 03.06.2026 | 180,88 | 184,68 | 180,23 | 180,58 | -0,29% | - |
| 02.06.2026 | 177,38 | 182,50 | 177,13 | 181,10 | 1,58% | - |
| 01.06.2026 | 176,10 | 178,98 | 174,10 | 178,27 | 0,92% | - |
| 29.05.2026 | 178,23 | 178,68 | 175,90 | 176,65 | -0,76% | - |
| 28.05.2026 | 180,05 | 180,75 | 177,98 | 178,00 | -0,92% | - |
| 27.05.2026 | 183,08 | 184,15 | 179,33 | 179,65 | -1,83% | 580,00 |
| 26.05.2026 | 184,90 | 187,33 | 182,95 | 183,00 | -2,59% | - |
| 25.05.2026 | 187,58 | 187,98 | 187,43 | 187,88 | 0,68% | - |
| 22.05.2026 | 185,02 | 187,65 | 184,95 | 186,60 | 1,11% | - |
| 21.05.2026 | 190,80 | 191,58 | 182,95 | 184,55 | -3,33% | - |
| 20.05.2026 | 193,48 | 194,55 | 190,18 | 190,90 | -1,34% | - |
| 19.05.2026 | 189,65 | 196,20 | 189,50 | 193,50 | 1,95% | - |
| 18.05.2026 | 187,58 | 191,25 | 186,18 | 189,80 | 1,47% | - |
| 15.05.2026 | 185,40 | 189,35 | 184,73 | 187,05 | 1,24% | - |
| 14.05.2026 | 184,52 | 186,15 | 182,70 | 184,75 | 0,38% | - |
| 13.05.2026 | 183,63 | 186,05 | 181,70 | 184,05 | 0,27% | - |
| 12.05.2026 | 181,68 | 185,73 | 181,38 | 183,55 | 1,07% | - |
| 11.05.2026 | 180,93 | 183,10 | 180,30 | 181,60 | 0,36% | - |
| 08.05.2026 | 182,23 | 183,33 | 179,65 | 180,95 | -0,73% | - |
| 07.05.2026 | 183,08 | 183,60 | 178,20 | 182,27 | -1,74% | - |
| 06.05.2026 | 187,63 | 188,63 | 184,33 | 185,50 | -0,67% | 8,00 |
| 05.05.2026 | 188,52 | 189,80 | 186,23 | 186,75 | -0,63% | - |
| 04.05.2026 | 184,85 | 188,08 | 183,23 | 187,93 | 1,47% | - |
| 30.04.2026 | 181,13 | 185,90 | 179,90 | 185,20 | 1,62% | - |
| 29.04.2026 | 185,35 | 185,77 | 181,40 | 182,25 | -1,39% | - |
| 28.04.2026 | 183,02 | 186,45 | 182,98 | 184,83 | 1,11% | - |
| 27.04.2026 | 181,18 | 184,60 | 179,90 | 182,80 | 0,61% | 4.125,00 |
| 24.04.2026 | 185,27 | 185,33 | 181,55 | 181,70 | -1,96% | - |
| 23.04.2026 | 182,90 | 186,50 | 182,70 | 185,33 | 1,56% | - |
| 22.04.2026 | 184,98 | 185,68 | 181,75 | 182,48 | -1,12% | - |
| 21.04.2026 | 182,93 | 186,58 | 182,88 | 184,55 | 1,07% | - |
| 20.04.2026 | 182,63 | 185,65 | 182,00 | 182,60 | -0,73% | - |
| 17.04.2026 | 181,95 | 184,80 | 180,05 | 183,95 | 1,35% | - |
| 16.04.2026 | 185,00 | 185,50 | 180,58 | 181,50 | -1,89% | - |
| 15.04.2026 | 182,13 | 186,08 | 181,35 | 185,00 | 1,70% | - |
| 14.04.2026 | 182,73 | 183,02 | 180,55 | 181,90 | -0,57% | - |
| 13.04.2026 | 179,38 | 183,05 | 178,48 | 182,95 | 1,70% | - |
| 10.04.2026 | 183,27 | 183,58 | 177,80 | 179,90 | -1,91% | - |
| 09.04.2026 | 181,63 | 184,50 | 180,35 | 183,40 | 0,87% | - |
| 08.04.2026 | 184,40 | 184,63 | 179,05 | 181,83 | 0,14% | - |
| 07.04.2026 | 180,55 | 182,13 | 179,27 | 181,58 | 1,16% | - |
| 02.04.2026 | 174,85 | 179,95 | 174,77 | 179,50 | 1,87% | - |
| 01.04.2026 | 179,60 | 180,25 | 175,18 | 176,20 | -1,77% | 4.950,00 |
| 31.03.2026 | 182,33 | 182,95 | 177,25 | 179,38 | -0,84% | 2.400,00 |
| 30.03.2026 | 176,40 | 182,40 | 175,95 | 180,90 | 2,89% | 2.400,00 |
| 27.03.2026 | 180,08 | 180,90 | 175,18 | 175,83 | -2,10% | - |
| 26.03.2026 | 176,43 | 179,77 | 175,98 | 179,60 | 1,44% | - |
| 25.03.2026 | 179,43 | 180,18 | 176,60 | 177,05 | -1,05% | - |
| 24.03.2026 | 179,30 | 181,48 | 178,25 | 178,93 | -0,01% | - |
| 23.03.2026 | 176,65 | 181,60 | 176,10 | 178,95 | 0,60% | - |
| 20.03.2026 | 176,23 | 178,75 | 175,55 | 177,88 | 1,35% | - |
| 19.03.2026 | 178,65 | 180,65 | 175,50 | 175,50 | -1,65% | - |
| 18.03.2026 | 180,65 | 180,95 | 177,55 | 178,45 | -0,76% | - |
| 17.03.2026 | 180,33 | 183,93 | 179,35 | 179,83 | -0,46% | - |
| 16.03.2026 | 181,63 | 182,83 | 180,13 | 180,65 | 0,07% | 1.704,00 |
| 13.03.2026 | 178,20 | 182,20 | 177,77 | 180,52 | 1,39% | - |
| 12.03.2026 | 176,58 | 180,68 | 176,15 | 178,05 | 0,18% | - |
| 11.03.2026 | 178,70 | 179,43 | 176,70 | 177,73 | -0,56% | - |
| 10.03.2026 | 178,73 | 180,63 | 177,25 | 178,73 | 0,35% | - |
| 09.03.2026 | 179,63 | 183,52 | 177,70 | 178,10 | -2,65% | - |
| 06.03.2026 | 182,60 | 183,40 | 179,30 | 182,95 | 0,33% | - |
| 05.03.2026 | 184,13 | 184,48 | 180,83 | 182,35 | -0,90% | - |
| 04.03.2026 | 183,23 | 184,77 | 181,13 | 184,00 | 0,03% | 1.350,00 |
| 03.03.2026 | 180,83 | 184,83 | 180,25 | 183,95 | 1,09% | - |
| 02.03.2026 | 179,70 | 182,85 | 178,38 | 181,98 | 0,23% | - |
| 27.02.2026 | 179,30 | 182,25 | 178,10 | 181,55 | 0,89% | - |
| 26.02.2026 | 176,73 | 180,70 | 176,73 | 179,95 | 1,47% | - |
| 25.02.2026 | 177,73 | 178,98 | 175,33 | 177,35 | -0,45% | - |
| 24.02.2026 | 175,30 | 178,52 | 174,40 | 178,15 | 1,86% | - |
| 23.02.2026 | 173,50 | 176,25 | 173,50 | 174,90 | -0,09% | - |
| 20.02.2026 | 173,15 | 175,25 | 171,15 | 175,05 | 1,38% | - |
| 19.02.2026 | 177,70 | 177,73 | 172,30 | 172,68 | -2,87% | - |
| 18.02.2026 | 179,40 | 180,35 | 173,77 | 177,77 | -0,81% | - |
| 17.02.2026 | 174,77 | 179,90 | 174,58 | 179,23 | 2,31% | - |
| 16.02.2026 | 175,15 | 175,73 | 175,00 | 175,18 | 0,21% | - |
| 13.02.2026 | 173,85 | 175,15 | 172,08 | 174,80 | 0,52% | - |
| 12.02.2026 | 173,02 | 175,48 | 171,98 | 173,90 | 1,08% | - |
| 11.02.2026 | 169,20 | 173,55 | 167,27 | 172,05 | 1,76% | - |
| 10.02.2026 | 167,88 | 169,45 | 166,65 | 169,08 | 0,73% | - |
| 09.02.2026 | 175,35 | 175,43 | 167,23 | 167,85 | -4,41% | - |
| 06.02.2026 | 182,27 | 183,58 | 173,75 | 175,60 | -3,46% | - |
| 05.02.2026 | 177,38 | 183,73 | 175,85 | 181,90 | 3,72% | - |
| 04.02.2026 | 170,95 | 176,55 | 170,73 | 175,38 | 2,95% | - |
| 03.02.2026 | 170,02 | 173,15 | 169,60 | 170,35 | 0,18% | - |
| 02.02.2026 | 166,38 | 171,55 | 166,18 | 170,05 | 1,28% | - |
| 30.01.2026 | 165,18 | 168,00 | 164,83 | 167,90 | 1,73% | - |
| 29.01.2026 | 164,68 | 167,23 | 164,05 | 165,05 | -0,11% | - |
| 28.01.2026 | 162,43 | 166,45 | 161,18 | 165,23 | 2,13% | - |
| 27.01.2026 | 164,90 | 165,40 | 161,00 | 161,77 | -1,92% | - |
| 26.01.2026 | 163,13 | 165,65 | 162,83 | 164,95 | 0,95% | - |
| 23.01.2026 | 166,38 | 166,55 | 162,80 | 163,40 | -1,51% | - |
| 22.01.2026 | 165,83 | 166,43 | 163,10 | 165,90 | 0,39% | - |
| 21.01.2026 | 165,23 | 167,18 | 163,73 | 165,25 | 0,05% | - |
| 20.01.2026 | 163,38 | 167,23 | 162,20 | 165,18 | 0,52% | - |
| 19.01.2026 | 164,05 | 164,65 | 163,75 | 164,33 | -0,84% | - |
| 16.01.2026 | 168,63 | 168,68 | 165,40 | 165,73 | -1,60% | - |
| 15.01.2026 | 169,43 | 171,40 | 168,08 | 168,43 | 0,01% | - |
| 14.01.2026 | 169,38 | 171,75 | 167,23 | 168,40 | -0,82% | - |