234,400€
1,74%
Echtzeit-Aktienkurs The Allstate Corp.
Bid:
Ask:
Aktienkurse zur The Allstate Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.08.2026 | 231,10 | 235,15 | 229,55 | 234,25 | 1,45% | 221,00 |
| 07.08.2026 | 238,30 | 238,75 | 230,40 | 230,90 | -3,33% | - |
| 06.08.2026 | 233,05 | 239,05 | 230,95 | 238,85 | 4,32% | - |
| 05.08.2026 | 228,45 | 231,20 | 226,75 | 228,95 | 0,55% | - |
| 04.08.2026 | 228,85 | 229,85 | 223,15 | 227,70 | -0,28% | - |
| 03.08.2026 | 230,15 | 231,80 | 226,75 | 228,35 | -0,31% | - |
| 31.07.2026 | 231,75 | 232,45 | 228,75 | 229,05 | -0,46% | - |
| 30.07.2026 | 239,70 | 242,50 | 227,75 | 230,10 | -3,90% | - |
| 29.07.2026 | 238,70 | 243,40 | 237,35 | 239,45 | 0,40% | - |
| 28.07.2026 | 229,85 | 239,15 | 229,80 | 238,50 | 3,79% | - |
| 27.07.2026 | 228,20 | 231,35 | 225,90 | 229,80 | 0,46% | - |
| 24.07.2026 | 223,70 | 229,25 | 221,85 | 228,75 | 2,23% | 87,00 |
| 23.07.2026 | 219,95 | 224,45 | 219,35 | 223,75 | 1,36% | - |
| 22.07.2026 | 220,55 | 222,10 | 218,45 | 220,75 | -0,02% | - |
| 21.07.2026 | 223,05 | 223,15 | 218,95 | 220,80 | -0,65% | - |
| 20.07.2026 | 218,10 | 222,70 | 217,40 | 222,25 | 1,74% | - |
| 17.07.2026 | 210,90 | 219,15 | 210,80 | 218,45 | 3,68% | 406,00 |
| 16.07.2026 | 208,90 | 213,70 | 208,50 | 210,70 | 0,84% | - |
| 15.07.2026 | 218,35 | 218,35 | 206,75 | 208,95 | -4,55% | 560,00 |
| 14.07.2026 | 224,95 | 224,95 | 218,90 | 218,90 | -2,84% | - |
| 13.07.2026 | 219,80 | 225,40 | 219,75 | 225,30 | 2,20% | - |
| 10.07.2026 | 217,30 | 220,60 | 217,20 | 220,45 | 1,31% | - |
| 09.07.2026 | 220,40 | 220,40 | 217,00 | 217,60 | -0,64% | - |
| 08.07.2026 | 219,95 | 224,60 | 217,75 | 219,00 | -1,02% | - |
| 07.07.2026 | 217,35 | 225,45 | 217,20 | 221,25 | 1,91% | - |
| 06.07.2026 | 218,10 | 218,40 | 215,75 | 217,10 | -0,30% | - |
| 03.07.2026 | 219,05 | 219,20 | 217,40 | 217,75 | -0,57% | - |
| 02.07.2026 | 213,50 | 219,00 | 211,80 | 219,00 | 2,60% | - |
| 01.07.2026 | 207,95 | 214,20 | 207,80 | 213,45 | 2,47% | 1.316,00 |
| 30.06.2026 | 212,10 | 212,65 | 208,00 | 208,30 | -1,40% | - |
| 29.06.2026 | 211,35 | 211,85 | 207,90 | 211,25 | 0,38% | 40,00 |
| 26.06.2026 | 204,50 | 210,90 | 202,10 | 210,45 | 3,34% | 40,00 |
| 25.06.2026 | 205,40 | 208,55 | 203,20 | 203,65 | -0,97% | - |
| 24.06.2026 | 203,55 | 208,20 | 203,35 | 205,65 | 1,06% | - |
| 23.06.2026 | 194,20 | 204,20 | 193,08 | 203,50 | 4,51% | - |
| 22.06.2026 | 192,77 | 197,63 | 192,73 | 194,73 | 1,23% | - |
| 19.06.2026 | 192,98 | 193,15 | 192,30 | 192,35 | 0,05% | - |
| 18.06.2026 | 193,35 | 194,48 | 190,25 | 192,25 | -0,34% | 440,00 |
| 17.06.2026 | 192,15 | 193,70 | 190,68 | 192,90 | 0,35% | 15,00 |
| 16.06.2026 | 191,55 | 193,77 | 190,77 | 192,23 | 0,43% | - |
| 15.06.2026 | 192,70 | 193,25 | 188,02 | 191,40 | -0,05% | 965,00 |
| 12.06.2026 | 190,00 | 191,83 | 188,50 | 191,50 | 0,99% | 43,00 |
| 11.06.2026 | 194,10 | 195,20 | 189,45 | 189,63 | -1,99% | - |
| 10.06.2026 | 187,85 | 194,90 | 186,15 | 193,48 | 2,83% | 60,00 |
| 09.06.2026 | 186,52 | 190,30 | 185,55 | 188,15 | 0,90% | - |
| 08.06.2026 | 190,95 | 192,02 | 185,95 | 186,48 | -2,60% | - |
| 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% | - |