173,100€
0,35%
Echtzeit-Aktienkurs The Allstate Corp.
Bid:
Ask:
Aktienkurse zur The Allstate Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 173,15 | 173,15 | 173,10 | 173,13 | 0,26% | - |
| 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% | - |
| 13.01.2026 | 178,83 | 180,30 | 169,27 | 169,80 | -5,07% | - |
| 12.01.2026 | 181,08 | 182,73 | 175,95 | 178,88 | -1,91% | - |
| 09.01.2026 | 181,23 | 184,80 | 181,10 | 182,35 | 0,77% | 1.000,00 |
| 08.01.2026 | 176,93 | 181,50 | 176,83 | 180,95 | 2,17% | 5.400,00 |
| 07.01.2026 | 178,83 | 179,80 | 177,10 | 177,10 | -0,31% | - |
| 06.01.2026 | 175,20 | 179,23 | 174,75 | 177,65 | 1,54% | - |
| 05.01.2026 | 174,65 | 176,08 | 172,35 | 174,95 | 0,92% | - |
| 02.01.2026 | 177,38 | 178,20 | 173,02 | 173,35 | -1,78% | - |
| 30.12.2025 | 177,10 | 177,45 | 176,50 | 176,50 | -0,51% | - |
| 29.12.2025 | 176,50 | 177,93 | 175,83 | 177,40 | -0,18% | - |
| 23.12.2025 | 175,80 | 178,50 | 175,35 | 177,73 | 1,30% | - |
| 22.12.2025 | 175,15 | 177,20 | 173,40 | 175,45 | 0,07% | - |
| 19.12.2025 | 174,45 | 176,18 | 173,90 | 175,33 | 0,37% | - |
| 18.12.2025 | 178,00 | 178,73 | 173,95 | 174,68 | -1,76% | - |
| 17.12.2025 | 178,88 | 179,30 | 175,85 | 177,80 | -0,67% | - |
| 16.12.2025 | 178,68 | 180,48 | 177,35 | 179,00 | -0,57% | 15,00 |
| 15.12.2025 | 177,13 | 180,30 | 176,35 | 180,02 | 2,10% | - |
| 12.12.2025 | 176,55 | 177,23 | 175,77 | 176,33 | 0,18% | - |
| 11.12.2025 | 171,45 | 176,93 | 170,93 | 176,00 | 2,30% | - |
| 10.12.2025 | 172,85 | 174,13 | 171,33 | 172,05 | -0,20% | 150,00 |
| 09.12.2025 | 172,58 | 174,68 | 172,05 | 172,40 | -0,04% | - |
| 08.12.2025 | 173,52 | 174,38 | 171,38 | 172,48 | -0,90% | - |
| 05.12.2025 | 177,05 | 177,85 | 173,43 | 174,05 | -2,16% | - |
| 04.12.2025 | 179,23 | 180,45 | 177,80 | 177,90 | -0,45% | - |
| 03.12.2025 | 179,75 | 180,73 | 177,55 | 178,70 | -0,80% | - |
| 02.12.2025 | 180,70 | 181,95 | 179,60 | 180,15 | -0,63% | - |
| 01.12.2025 | 182,08 | 183,60 | 180,85 | 181,30 | -1,55% | 300,00 |
| 28.11.2025 | 184,85 | 185,85 | 182,38 | 184,15 | -0,12% | - |
| 27.11.2025 | 184,48 | 184,77 | 184,33 | 184,38 | -0,09% | - |
| 26.11.2025 | 184,02 | 185,60 | 183,80 | 184,55 | 0,63% | 102,00 |
| 25.11.2025 | 184,13 | 185,43 | 183,27 | 183,40 | -0,97% | - |
| 24.11.2025 | 186,27 | 186,83 | 184,27 | 185,20 | -0,54% | - |
| 21.11.2025 | 184,02 | 187,55 | 183,48 | 186,20 | 1,33% | - |
| 20.11.2025 | 183,38 | 184,43 | 182,10 | 183,75 | 1,39% | - |
| 19.11.2025 | 181,15 | 183,83 | 180,45 | 181,23 | -0,36% | - |
| 18.11.2025 | 179,52 | 183,20 | 178,90 | 181,88 | 1,08% | - |
| 17.11.2025 | 184,68 | 185,43 | 179,77 | 179,93 | -2,11% | - |
| 14.11.2025 | 181,40 | 185,05 | 180,25 | 183,80 | 1,70% | - |
| 13.11.2025 | 181,05 | 181,90 | 179,50 | 180,73 | 0,49% | - |
| 12.11.2025 | 179,30 | 181,18 | 177,90 | 179,85 | 0,90% | - |
| 11.11.2025 | 176,45 | 179,10 | 175,75 | 178,25 | 1,19% | 278,00 |
| 10.11.2025 | 175,35 | 177,48 | 173,65 | 176,15 | 0,71% | - |
| 07.11.2025 | 171,95 | 175,35 | 170,75 | 174,90 | 2,67% | - |
| 06.11.2025 | 173,08 | 175,13 | 169,10 | 170,35 | 0,47% | - |
| 05.11.2025 | 170,15 | 171,95 | 169,45 | 169,55 | 0,27% | - |
| 04.11.2025 | 164,88 | 170,20 | 164,43 | 169,10 | 2,02% | - |
| 03.11.2025 | 165,95 | 166,90 | 163,68 | 165,75 | -0,21% | - |
| 31.10.2025 | 165,95 | 167,70 | 164,88 | 166,10 | 0,53% | - |
| 30.10.2025 | 163,48 | 166,83 | 163,10 | 165,23 | 0,87% | - |
| 29.10.2025 | 164,02 | 165,23 | 161,98 | 163,80 | 0,09% | - |
| 28.10.2025 | 165,52 | 167,08 | 163,08 | 163,65 | -0,94% | - |
| 27.10.2025 | 167,18 | 167,90 | 164,95 | 165,20 | -0,97% | - |
| 24.10.2025 | 167,88 | 168,38 | 165,58 | 166,83 | -0,25% | - |
| 23.10.2025 | 167,83 | 168,83 | 166,88 | 167,25 | 0,33% | - |
| 22.10.2025 | 167,00 | 167,95 | 165,45 | 166,70 | -0,43% | - |
| 21.10.2025 | 166,52 | 168,23 | 166,23 | 167,43 | 0,56% | - |
| 20.10.2025 | 168,33 | 171,25 | 165,70 | 166,50 | -0,83% | - |
| 17.10.2025 | 165,50 | 168,43 | 164,52 | 167,90 | -2,13% | - |
| 16.10.2025 | 172,02 | 172,83 | 166,68 | 171,55 | 0,07% | 40,00 |
| 15.10.2025 | 180,68 | 181,25 | 170,33 | 171,43 | -4,53% | - |
| 14.10.2025 | 176,73 | 182,00 | 176,10 | 179,55 | 1,15% | - |
| 13.10.2025 | 178,63 | 192,30 | 172,45 | 177,50 | 0,25% | - |
| 10.10.2025 | 180,85 | 181,77 | 176,88 | 177,05 | -2,02% | - |
| 09.10.2025 | 182,43 | 183,75 | 180,13 | 180,70 | -1,04% | - |
| 08.10.2025 | 182,43 | 184,48 | 181,48 | 182,60 | 0,97% | - |
| 07.10.2025 | 178,23 | 182,80 | 178,20 | 180,85 | 1,77% | - |
| 06.10.2025 | 180,00 | 181,02 | 177,55 | 177,70 | -0,53% | - |
| 03.10.2025 | 179,55 | 180,30 | 178,55 | 178,65 | -0,17% | - |
| 02.10.2025 | 179,52 | 180,33 | 178,20 | 178,95 | -0,58% | - |
| 01.10.2025 | 181,75 | 182,98 | 179,60 | 180,00 | -1,63% | - |
| 30.09.2025 | 179,93 | 183,73 | 179,23 | 182,98 | 1,82% | - |
| 29.09.2025 | 181,77 | 182,52 | 176,18 | 179,70 | -0,77% | - |