169,400€
-0,94%
Echtzeit-Aktienkurs Allstate Corp (The)
Bid:
Ask:
Aktienkurse zur Allstate Corp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.04.2025 | 175,80 | 176,40 | 166,65 | 170,30 | -3,51% | 7,00 |
| 09.04.2025 | 162,77 | 177,40 | 161,15 | 176,50 | 5,33% | - |
| 08.04.2025 | 167,33 | 174,13 | 165,00 | 167,58 | 1,32% | - |
| 07.04.2025 | 165,70 | 170,70 | 161,08 | 165,40 | -3,02% | - |
| 04.04.2025 | 184,68 | 185,65 | 169,90 | 170,55 | -8,38% | - |
| 03.04.2025 | 183,40 | 188,83 | 180,65 | 186,15 | -1,66% | - |
| 02.04.2025 | 192,02 | 192,35 | 188,00 | 189,30 | -1,59% | 250,00 |
| 01.04.2025 | 190,90 | 194,68 | 190,45 | 192,35 | 0,47% | - |
| 31.03.2025 | 189,40 | 193,10 | 188,70 | 191,45 | 3,67% | - |
| 28.03.2025 | 194,20 | 194,60 | 184,60 | 184,68 | -1,15% | - |
| 27.03.2025 | 194,40 | 196,30 | 185,90 | 186,83 | 0,19% | - |
| 26.03.2025 | 192,80 | 196,13 | 186,48 | 186,48 | -1,67% | - |
| 25.03.2025 | 191,90 | 193,80 | 189,52 | 189,65 | -3,18% | - |
| 24.03.2025 | 192,35 | 195,93 | 185,27 | 195,88 | 2,58% | - |
| 21.03.2025 | 194,13 | 194,90 | 184,00 | 190,95 | -0,51% | - |
| 20.03.2025 | 188,40 | 196,75 | 187,55 | 191,93 | 1,63% | - |
| 19.03.2025 | 188,08 | 189,05 | 182,98 | 188,85 | 3,01% | - |
| 18.03.2025 | 192,18 | 192,70 | 183,25 | 183,33 | -5,38% | - |
| 17.03.2025 | 189,48 | 193,75 | 188,63 | 193,75 | 2,50% | - |
| 14.03.2025 | 187,08 | 192,20 | 184,52 | 189,02 | 1,68% | - |
| 13.03.2025 | 182,77 | 187,25 | 182,13 | 185,90 | 1,78% | - |
| 12.03.2025 | 185,15 | 187,20 | 175,23 | 182,65 | -1,26% | - |
| 11.03.2025 | 183,48 | 188,85 | 177,70 | 184,98 | 2,38% | 220,00 |
| 10.03.2025 | 183,65 | 187,73 | 179,68 | 180,68 | -2,39% | - |
| 07.03.2025 | 182,48 | 185,70 | 180,73 | 185,10 | 1,16% | - |
| 06.03.2025 | 184,77 | 184,83 | 180,93 | 182,98 | -1,01% | 165,00 |
| 05.03.2025 | 188,20 | 188,27 | 183,00 | 184,85 | -1,47% | - |
| 04.03.2025 | 193,05 | 193,05 | 187,00 | 187,60 | -2,62% | - |
| 03.03.2025 | 191,60 | 193,63 | 190,30 | 192,65 | 0,30% | 90,00 |
| 28.02.2025 | 187,65 | 192,68 | 187,58 | 192,08 | 6,80% | 24,00 |
| 27.02.2025 | 180,25 | 187,60 | 179,85 | 179,85 | 0,06% | - |
| 26.02.2025 | 181,90 | 182,18 | 178,83 | 179,75 | -0,76% | - |
| 25.02.2025 | 180,30 | 182,00 | 179,73 | 181,13 | 0,47% | - |
| 24.02.2025 | 177,60 | 181,60 | 177,25 | 180,27 | 1,59% | - |
| 21.02.2025 | 180,33 | 181,02 | 177,25 | 177,45 | -1,51% | - |
| 20.02.2025 | 183,43 | 183,93 | 177,25 | 180,18 | -1,99% | - |
| 19.02.2025 | 180,63 | 184,40 | 179,80 | 183,83 | 1,65% | - |
| 18.02.2025 | 179,55 | 182,35 | 179,20 | 180,85 | 0,91% | - |
| 17.02.2025 | 178,80 | 179,38 | 178,63 | 179,23 | 0,25% | - |
| 14.02.2025 | 184,58 | 185,00 | 177,02 | 178,77 | -2,97% | - |
| 13.02.2025 | 181,83 | 184,52 | 180,95 | 184,25 | 1,14% | - |
| 12.02.2025 | 182,85 | 183,18 | 179,38 | 182,18 | -0,34% | - |
| 11.02.2025 | 180,45 | 184,63 | 178,33 | 182,80 | 0,99% | - |
| 10.02.2025 | 184,77 | 185,52 | 179,55 | 181,00 | -1,74% | - |
| 07.02.2025 | 185,23 | 186,58 | 180,98 | 184,20 | -0,20% | 340,00 |
| 06.02.2025 | 189,23 | 193,63 | 183,23 | 184,58 | -0,50% | 203,00 |
| 05.02.2025 | 183,18 | 185,77 | 182,73 | 185,50 | 0,94% | 417,00 |
| 04.02.2025 | 186,13 | 186,73 | 182,95 | 183,77 | -1,49% | 24,00 |
| 03.02.2025 | 185,02 | 187,18 | 183,33 | 186,55 | 0,61% | - |
| 31.01.2025 | 192,50 | 192,50 | 185,35 | 185,43 | -0,46% | - |
| 30.01.2025 | 183,48 | 186,45 | 182,38 | 186,27 | 1,62% | 96,00 |
| 29.01.2025 | 182,88 | 185,38 | 182,55 | 183,30 | 0,11% | - |
| 28.01.2025 | 184,43 | 185,58 | 182,33 | 183,10 | -0,58% | - |
| 27.01.2025 | 176,48 | 184,23 | 175,48 | 184,18 | 3,86% | 8,00 |
| 24.01.2025 | 176,48 | 178,27 | 174,85 | 177,33 | 0,07% | - |
| 23.01.2025 | 177,60 | 181,00 | 176,85 | 177,20 | -0,34% | 30,00 |
| 22.01.2025 | 182,27 | 184,13 | 177,50 | 177,80 | -2,36% | - |
| 21.01.2025 | 182,88 | 185,80 | 181,73 | 182,10 | -0,14% | 45,00 |
| 20.01.2025 | 183,30 | 183,68 | 182,10 | 182,35 | -0,83% | - |
| 17.01.2025 | 185,98 | 187,52 | 183,63 | 183,88 | -0,93% | - |
| 16.01.2025 | 182,98 | 186,35 | 182,85 | 185,60 | 1,64% | - |
| 15.01.2025 | 181,58 | 184,02 | 180,85 | 182,60 | 0,69% | - |
| 14.01.2025 | 178,33 | 181,55 | 177,13 | 181,35 | 1,51% | - |
| 13.01.2025 | 174,95 | 181,02 | 173,00 | 178,65 | 1,10% | - |
| 10.01.2025 | 177,50 | 185,20 | 172,27 | 176,70 | -4,96% | - |
| 09.01.2025 | 185,93 | 186,27 | 185,58 | 185,93 | 0,03% | - |
| 08.01.2025 | 179,98 | 185,93 | 179,63 | 185,88 | 3,38% | - |
| 07.01.2025 | 178,63 | 181,23 | 177,50 | 179,80 | 0,46% | - |
| 06.01.2025 | 186,05 | 186,13 | 178,50 | 178,98 | -3,63% | - |
| 03.01.2025 | 187,38 | 188,15 | 185,25 | 185,73 | -0,70% | 110,00 |
| 02.01.2025 | 186,60 | 188,58 | 185,65 | 187,02 | 1,66% | 200,00 |
| 30.12.2024 | 185,33 | 185,77 | 183,77 | 183,98 | -1,06% | - |
| 27.12.2024 | 187,77 | 187,90 | 184,98 | 185,95 | -0,08% | - |
| 23.12.2024 | 186,08 | 186,80 | 184,38 | 186,10 | 0,26% | - |
| 20.12.2024 | 182,93 | 186,77 | 180,88 | 185,63 | 1,39% | - |
| 19.12.2024 | 182,50 | 185,25 | 181,00 | 183,08 | 0,29% | - |
| 18.12.2024 | 184,38 | 185,23 | 182,55 | 182,55 | -0,99% | - |
| 17.12.2024 | 185,33 | 185,48 | 181,85 | 184,38 | -0,67% | - |
| 16.12.2024 | 186,77 | 189,33 | 185,43 | 185,63 | -0,70% | - |
| 13.12.2024 | 183,77 | 188,27 | 183,18 | 186,93 | 1,73% | - |
| 12.12.2024 | 183,48 | 185,83 | 183,13 | 183,75 | -0,24% | - |
| 11.12.2024 | 185,33 | 186,50 | 182,13 | 184,20 | -0,61% | - |
| 10.12.2024 | 188,48 | 189,85 | 185,08 | 185,33 | -1,79% | - |
| 09.12.2024 | 192,88 | 193,05 | 188,55 | 188,70 | -2,10% | 18,00 |
| 06.12.2024 | 192,75 | 193,48 | 190,75 | 192,75 | -0,13% | - |
| 05.12.2024 | 194,93 | 195,88 | 192,65 | 193,00 | -1,01% | - |
| 04.12.2024 | 193,93 | 195,75 | 192,15 | 194,98 | 0,74% | 140,00 |
| 03.12.2024 | 194,68 | 195,25 | 192,75 | 193,55 | -0,57% | 24,00 |
| 02.12.2024 | 196,90 | 198,93 | 193,73 | 194,65 | -0,41% | - |
| 29.11.2024 | 196,45 | 200,20 | 191,63 | 195,45 | -1,18% | - |
| 28.11.2024 | 197,58 | 197,93 | 197,38 | 197,77 | 0,36% | - |