181,000€
0,81%
Echtzeit-Aktienkurs The Allstate Corp.
Bid:
Ask:
Aktienkurse zur The Allstate Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 180,68 | 180,90 | 180,43 | 180,80 | 0,70% | - |
| 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% | - |
| 26.09.2025 | 179,73 | 183,33 | 179,70 | 181,10 | 0,81% | - |
| 25.09.2025 | 178,43 | 180,35 | 178,02 | 179,65 | 1,15% | - |
| 24.09.2025 | 176,30 | 178,63 | 176,15 | 177,60 | 1,40% | - |
| 23.09.2025 | 175,00 | 177,38 | 174,65 | 175,15 | 0,37% | 40,00 |
| 22.09.2025 | 175,25 | 175,50 | 173,52 | 174,50 | 0,75% | - |
| 19.09.2025 | 174,80 | 175,70 | 173,20 | 173,20 | 3,53% | - |
| 18.09.2025 | 167,68 | 175,77 | 167,18 | 167,30 | 0,57% | 35,00 |
| 17.09.2025 | 165,55 | 168,02 | 165,43 | 166,35 | 0,97% | - |
| 16.09.2025 | 167,23 | 167,65 | 164,15 | 164,75 | -1,35% | - |
| 15.09.2025 | 171,00 | 171,33 | 167,00 | 167,00 | -2,20% | - |
| 12.09.2025 | 172,70 | 172,93 | 170,63 | 170,75 | -0,44% | - |
| 11.09.2025 | 171,08 | 172,73 | 169,45 | 171,50 | 0,60% | - |
| 10.09.2025 | 170,77 | 171,40 | 169,43 | 170,48 | -0,57% | - |
| 09.09.2025 | 170,20 | 172,30 | 170,13 | 171,45 | 1,18% | - |
| 08.09.2025 | 172,02 | 172,25 | 168,65 | 169,45 | -4,35% | - |
| 05.09.2025 | 178,65 | 178,77 | 171,33 | 177,15 | -0,51% | - |
| 04.09.2025 | 175,45 | 178,98 | 175,25 | 178,05 | 2,15% | - |
| 03.09.2025 | 174,15 | 175,48 | 173,02 | 174,30 | 0,17% | - |
| 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 |