174,000€
0,55%
Echtzeit-Aktienkurs The Allstate Corp.
Bid:
Ask:
Aktienkurse zur The Allstate Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 173,45 | 176,25 | 172,70 | 174,00 | 0,55% | - |
| 01.09.2025 | 173,30 | 173,65 | 172,95 | 173,05 | -0,60% | - |
| 29.08.2025 | 173,52 | 175,75 | 172,93 | 174,10 | -0,26% | - |
| 28.08.2025 | 175,35 | 175,90 | 173,52 | 174,55 | -0,09% | - |
| 27.08.2025 | 174,90 | 176,38 | 174,70 | 174,70 | 0,52% | - |
| 26.08.2025 | 173,58 | 174,50 | 172,80 | 173,80 | -0,14% | - |
| 25.08.2025 | 175,60 | 175,60 | 173,25 | 174,05 | -0,70% | - |
| 22.08.2025 | 178,30 | 179,93 | 174,85 | 175,27 | -1,53% | - |
| 21.08.2025 | 183,38 | 183,88 | 177,90 | 178,00 | -2,92% | - |
| 20.08.2025 | 180,38 | 184,20 | 180,18 | 183,35 | 1,48% | - |
| 19.08.2025 | 177,40 | 180,70 | 176,75 | 180,68 | 1,79% | - |
| 18.08.2025 | 176,88 | 178,05 | 176,15 | 177,50 | 0,48% | - |
| 15.08.2025 | 180,27 | 180,35 | 176,50 | 176,65 | -1,37% | - |
| 14.08.2025 | 178,25 | 180,05 | 177,98 | 179,10 | 0,25% | - |
| 13.08.2025 | 176,93 | 179,30 | 176,25 | 178,65 | 0,92% | - |
| 12.08.2025 | 177,88 | 178,55 | 175,52 | 177,02 | -0,48% | - |
| 11.08.2025 | 177,48 | 179,33 | 176,35 | 177,88 | 0,18% | - |
| 08.08.2025 | 176,15 | 178,33 | 176,00 | 177,55 | 1,01% | - |
| 07.08.2025 | 179,10 | 180,35 | 175,35 | 175,77 | -1,97% | - |
| 06.08.2025 | 178,27 | 179,93 | 176,50 | 179,30 | 0,96% | - |
| 05.08.2025 | 176,10 | 178,85 | 175,65 | 177,60 | 1,21% | - |
| 04.08.2025 | 173,23 | 175,77 | 172,23 | 175,48 | 1,59% | - |
| 01.08.2025 | 177,35 | 177,40 | 171,45 | 172,73 | -2,87% | - |
| 31.07.2025 | 168,58 | 181,30 | 168,18 | 177,83 | 5,60% | - |
| 30.07.2025 | 167,98 | 170,00 | 167,50 | 168,40 | 0,28% | - |
| 29.07.2025 | 166,13 | 168,52 | 165,88 | 167,93 | 1,39% | - |
| 28.07.2025 | 167,43 | 168,20 | 165,35 | 165,63 | -0,69% | - |
| 25.07.2025 | 165,43 | 167,70 | 164,98 | 166,77 | 1,11% | - |
| 24.07.2025 | 167,38 | 167,85 | 164,90 | 164,95 | -1,74% | - |
| 23.07.2025 | 168,63 | 169,50 | 166,98 | 167,88 | -0,13% | - |
| 22.07.2025 | 165,10 | 168,20 | 164,58 | 168,10 | 1,82% | - |
| 21.07.2025 | 167,02 | 167,35 | 164,93 | 165,10 | -1,17% | - |
| 18.07.2025 | 166,55 | 167,68 | 165,18 | 167,05 | 0,33% | - |
| 17.07.2025 | 168,27 | 168,93 | 163,18 | 166,50 | -0,69% | - |
| 16.07.2025 | 165,27 | 169,18 | 164,95 | 167,65 | 1,09% | - |
| 15.07.2025 | 168,02 | 168,23 | 165,02 | 165,85 | -1,35% | - |
| 14.07.2025 | 164,77 | 168,33 | 164,63 | 168,13 | 1,71% | - |
| 11.07.2025 | 165,93 | 166,25 | 164,38 | 165,30 | -0,69% | - |
| 10.07.2025 | 165,05 | 166,77 | 164,50 | 166,45 | 0,50% | - |
| 09.07.2025 | 164,95 | 165,93 | 164,33 | 165,63 | 0,39% | - |
| 08.07.2025 | 165,68 | 167,02 | 164,18 | 164,98 | -0,62% | - |
| 07.07.2025 | 167,38 | 169,27 | 165,15 | 166,00 | -0,54% | - |
| 04.07.2025 | 167,25 | 167,30 | 166,25 | 166,90 | -0,82% | - |
| 03.07.2025 | 165,18 | 168,33 | 164,93 | 168,27 | 2,00% | - |
| 02.07.2025 | 170,05 | 171,48 | 163,23 | 164,98 | -2,80% | - |
| 01.07.2025 | 170,70 | 171,65 | 168,05 | 169,73 | -0,67% | - |
| 30.06.2025 | 168,02 | 171,40 | 167,20 | 170,88 | 2,24% | - |
| 27.06.2025 | 166,43 | 167,40 | 164,75 | 167,13 | 0,74% | - |
| 26.06.2025 | 163,65 | 166,10 | 162,98 | 165,90 | 1,28% | - |
| 25.06.2025 | 168,90 | 169,23 | 163,25 | 163,80 | -2,96% | - |
| 24.06.2025 | 172,02 | 172,55 | 168,23 | 168,80 | -1,45% | - |
| 23.06.2025 | 169,35 | 172,33 | 168,85 | 171,27 | 0,94% | - |
| 20.06.2025 | 168,98 | 172,25 | 168,77 | 169,68 | 0,88% | - |
| 19.06.2025 | 170,30 | 170,40 | 168,20 | 168,20 | -1,35% | - |
| 18.06.2025 | 172,38 | 172,75 | 165,80 | 170,50 | -1,20% | - |
| 17.06.2025 | 172,02 | 172,90 | 170,93 | 172,58 | -0,09% | - |
| 16.06.2025 | 172,52 | 174,18 | 170,90 | 172,73 | 0,36% | - |
| 13.06.2025 | 171,43 | 175,30 | 171,05 | 172,10 | -0,55% | - |
| 12.06.2025 | 169,60 | 173,30 | 167,63 | 173,05 | 1,26% | - |
| 11.06.2025 | 171,55 | 171,90 | 168,95 | 170,90 | -0,60% | - |
| 10.06.2025 | 175,05 | 175,80 | 170,55 | 171,93 | -2,15% | - |
| 09.06.2025 | 181,05 | 181,98 | 172,95 | 175,70 | -3,73% | - |
| 06.06.2025 | 181,25 | 183,65 | 181,05 | 182,50 | 1,02% | - |
| 05.06.2025 | 181,18 | 181,98 | 178,60 | 180,65 | -0,32% | - |
| 04.06.2025 | 185,90 | 186,02 | 181,10 | 181,23 | -2,48% | - |
| 03.06.2025 | 185,60 | 187,50 | 182,10 | 185,83 | 0,03% | - |
| 02.06.2025 | 183,75 | 185,88 | 181,45 | 185,77 | 0,57% | - |
| 30.05.2025 | 182,65 | 185,55 | 181,63 | 184,73 | 2,71% | - |
| 29.05.2025 | 182,88 | 185,10 | 179,85 | 179,85 | -0,92% | 90,00 |
| 28.05.2025 | 182,98 | 183,93 | 181,33 | 181,52 | -0,77% | 100,00 |
| 27.05.2025 | 180,13 | 182,98 | 178,60 | 182,93 | 1,43% | - |
| 26.05.2025 | 179,35 | 180,60 | 179,25 | 180,35 | 0,84% | - |
| 23.05.2025 | 178,75 | 179,77 | 175,95 | 178,85 | -0,35% | - |
| 22.05.2025 | 181,25 | 181,95 | 177,58 | 179,48 | -1,05% | - |
| 21.05.2025 | 182,93 | 183,52 | 180,08 | 181,38 | -1,72% | - |
| 20.05.2025 | 186,27 | 187,20 | 184,38 | 184,55 | -1,22% | - |
| 19.05.2025 | 185,63 | 187,55 | 183,73 | 186,83 | -0,37% | - |
| 16.05.2025 | 182,98 | 187,58 | 182,73 | 187,52 | 2,18% | - |
| 15.05.2025 | 178,20 | 183,83 | 177,63 | 183,52 | 2,20% | - |
| 14.05.2025 | 181,15 | 181,35 | 175,52 | 179,58 | -0,77% | - |
| 13.05.2025 | 181,83 | 183,10 | 180,77 | 180,98 | -0,86% | - |
| 12.05.2025 | 182,52 | 187,75 | 178,90 | 182,55 | 1,40% | - |
| 09.05.2025 | 180,48 | 180,88 | 179,05 | 180,02 | -0,28% | - |
| 08.05.2025 | 181,52 | 183,60 | 179,73 | 180,52 | 0,01% | - |
| 07.05.2025 | 178,65 | 180,68 | 176,50 | 180,50 | 1,62% | - |
| 06.05.2025 | 176,45 | 178,23 | 174,98 | 177,63 | 0,37% | - |
| 05.05.2025 | 174,80 | 178,05 | 173,38 | 176,98 | 0,40% | - |
| 02.05.2025 | 174,05 | 176,98 | 172,55 | 176,27 | 0,76% | - |
| 30.04.2025 | 175,05 | 176,15 | 171,15 | 174,95 | 0,14% | - |
| 29.04.2025 | 171,73 | 175,15 | 170,68 | 174,70 | 2,15% | - |
| 28.04.2025 | 168,77 | 171,63 | 168,77 | 171,02 | 0,69% | - |
| 25.04.2025 | 172,05 | 172,27 | 167,83 | 169,85 | -0,76% | - |
| 24.04.2025 | 170,95 | 172,13 | 168,90 | 171,15 | -0,42% | - |
| 23.04.2025 | 172,55 | 173,05 | 169,02 | 171,88 | 1,25% | - |
| 22.04.2025 | 161,77 | 170,20 | 161,70 | 169,75 | -0,85% | - |
| 17.04.2025 | 172,40 | 177,10 | 168,70 | 171,20 | 0,35% | - |
| 16.04.2025 | 169,63 | 173,88 | 169,33 | 170,60 | -1,06% | - |
| 15.04.2025 | 171,95 | 174,83 | 171,60 | 172,43 | 0,15% | - |
| 14.04.2025 | 169,95 | 174,02 | 169,63 | 172,18 | 1,43% | - |
| 11.04.2025 | 170,55 | 171,40 | 164,40 | 169,75 | -0,32% | - |