209,049$
1,84%
Echtzeit-Aktienkurs The Allstate Corp.
Bid:
Ask:
Aktienkurse zur The Allstate Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 205,63 | 209,14 | 204,68 | 209,06 | 1,85% | 1.110.999,00 |
| 15.05.2025 | 201,57 | 205,60 | 200,85 | 205,27 | 2,33% | 1.125.998,00 |
| 14.05.2025 | 202,70 | 203,00 | 197,43 | 200,59 | -0,97% | 1.458.812,00 |
| 13.05.2025 | 202,24 | 204,26 | 201,30 | 202,56 | 0,03% | 1.077.483,00 |
| 12.05.2025 | 203,50 | 204,78 | 199,35 | 202,49 | -0,07% | 1.331.559,00 |
| 09.05.2025 | 202,62 | 203,28 | 202,11 | 202,64 | 0,01% | 707.241,00 |
| 08.05.2025 | 205,00 | 206,11 | 202,55 | 202,62 | -0,71% | 1.185.927,00 |
| 07.05.2025 | 202,15 | 204,56 | 202,08 | 204,07 | 0,99% | 1.170.081,00 |
| 06.05.2025 | 199,66 | 202,59 | 199,62 | 202,06 | 0,90% | 1.119.890,00 |
| 05.05.2025 | 198,78 | 201,49 | 197,16 | 200,25 | 0,48% | 1.292.737,00 |
| 02.05.2025 | 198,13 | 200,76 | 196,41 | 199,30 | 1,04% | 1.508.518,00 |
| 01.05.2025 | 195,00 | 198,38 | 192,52 | 197,24 | -0,58% | 2.985.064,00 |
| 30.04.2025 | 197,73 | 198,61 | 194,53 | 198,39 | -0,20% | 2.307.716,00 |
| 29.04.2025 | 194,90 | 199,35 | 194,73 | 198,79 | 1,73% | 1.462.327,00 |
| 28.04.2025 | 192,75 | 195,63 | 192,34 | 195,41 | 1,30% | 1.504.136,00 |
| 25.04.2025 | 194,74 | 194,86 | 190,63 | 192,91 | -1,00% | 1.156.134,00 |
| 24.04.2025 | 193,58 | 195,89 | 192,34 | 194,86 | 0,07% | 914.354,00 |
| 23.04.2025 | 194,70 | 196,41 | 192,85 | 194,73 | 0,43% | 1.137.701,00 |
| 22.04.2025 | 188,95 | 194,48 | 188,95 | 193,90 | 3,72% | 1.499.273,00 |
| 21.04.2025 | 192,73 | 192,99 | 184,62 | 186,95 | -3,96% | 1.296.191,00 |
| 17.04.2025 | 195,80 | 196,83 | 193,16 | 194,66 | 0,22% | 1.905.762,00 |
| 16.04.2025 | 196,08 | 197,72 | 192,92 | 194,24 | -0,15% | 1.596.141,00 |
| 15.04.2025 | 196,27 | 197,92 | 194,34 | 194,54 | -0,49% | 1.691.607,00 |
| 14.04.2025 | 195,52 | 197,44 | 193,37 | 195,50 | 1,53% | 1.631.922,00 |
| 11.04.2025 | 189,42 | 193,37 | 187,02 | 192,55 | 0,92% | 1.876.953,00 |
| 10.04.2025 | 191,47 | 193,99 | 186,63 | 190,79 | -1,15% | 1.895.459,00 |
| 09.04.2025 | 180,95 | 194,23 | 180,00 | 193,00 | 5,19% | 2.844.050,00 |
| 08.04.2025 | 186,79 | 189,59 | 180,81 | 183,47 | 1,63% | 3.087.105,00 |
| 07.04.2025 | 181,10 | 187,39 | 176,00 | 180,53 | -3,24% | 4.061.958,00 |
| 04.04.2025 | 202,35 | 203,65 | 186,23 | 186,57 | -9,13% | 3.352.183,00 |
| 03.04.2025 | 202,32 | 208,44 | 202,28 | 205,32 | -0,05% | 2.010.920,00 |
| 02.04.2025 | 206,05 | 207,53 | 203,77 | 205,43 | -1,00% | 1.674.904,00 |
| 01.04.2025 | 207,75 | 210,18 | 206,36 | 207,50 | 0,21% | 1.583.646,00 |
| 31.03.2025 | 206,05 | 208,46 | 205,09 | 207,07 | 0,30% | 1.926.467,00 |
| 28.03.2025 | 209,84 | 209,84 | 204,80 | 206,45 | -1,36% | 2.113.432,00 |
| 27.03.2025 | 210,00 | 210,62 | 207,50 | 209,29 | 0,00% | 1.827.514,00 |
| 26.03.2025 | 209,32 | 211,23 | 208,03 | 209,28 | 0,56% | 1.086.740,00 |
| 25.03.2025 | 207,85 | 209,35 | 206,11 | 208,12 | 0,40% | 1.064.584,00 |
| 24.03.2025 | 207,00 | 208,01 | 205,73 | 207,30 | 0,40% | 1.240.943,00 |
| 21.03.2025 | 208,46 | 210,92 | 205,51 | 206,47 | -1,77% | 2.888.212,00 |
| 20.03.2025 | 207,14 | 212,91 | 207,14 | 210,18 | 2,59% | 2.542.736,00 |
| 19.03.2025 | 204,57 | 205,30 | 202,80 | 204,87 | -0,23% | 1.787.944,00 |
| 18.03.2025 | 209,46 | 209,95 | 204,97 | 205,34 | -2,27% | 1.894.342,00 |
| 17.03.2025 | 206,12 | 211,15 | 205,71 | 210,10 | 1,26% | 3.318.896,00 |
| 14.03.2025 | 202,65 | 207,86 | 201,25 | 207,49 | 2,72% | 2.546.015,00 |
| 13.03.2025 | 199,00 | 202,25 | 199,00 | 202,00 | 1,89% | 1.674.225,00 |
| 12.03.2025 | 201,21 | 201,41 | 192,83 | 198,25 | -1,65% | 2.688.805,00 |
| 11.03.2025 | 198,49 | 203,60 | 194,16 | 201,58 | 1,43% | 3.412.770,00 |
| 10.03.2025 | 198,11 | 203,53 | 197,32 | 198,74 | -0,99% | 2.711.904,00 |
| 07.03.2025 | 197,30 | 201,42 | 195,78 | 200,73 | 1,67% | 1.957.944,00 |
| 06.03.2025 | 198,08 | 198,54 | 195,54 | 197,43 | -1,07% | 1.460.077,00 |
| 05.03.2025 | 200,70 | 201,49 | 196,93 | 199,56 | 0,27% | 1.598.296,00 |
| 04.03.2025 | 202,16 | 202,50 | 198,42 | 199,03 | -1,50% | 2.513.432,00 |
| 03.03.2025 | 199,53 | 203,30 | 199,53 | 202,06 | 1,46% | 1.775.393,00 |
| 28.02.2025 | 196,94 | 199,94 | 195,67 | 199,15 | 2,10% | 3.365.884,00 |
| 27.02.2025 | 189,39 | 195,18 | 189,39 | 195,06 | 3,52% | 1.397.629,00 |
| 26.02.2025 | 190,11 | 190,95 | 187,55 | 188,43 | -1,08% | 1.269.245,00 |
| 25.02.2025 | 189,50 | 191,42 | 188,92 | 190,48 | 0,92% | 912.166,00 |
| 24.02.2025 | 186,49 | 190,30 | 186,49 | 188,75 | 1,66% | 2.009.454,00 |
| 21.02.2025 | 188,93 | 189,75 | 185,40 | 185,66 | -1,86% | 1.427.959,00 |
| 20.02.2025 | 190,49 | 190,49 | 185,60 | 189,18 | -1,26% | 1.382.170,00 |
| 19.02.2025 | 188,41 | 191,79 | 187,98 | 191,60 | 1,40% | 1.142.766,00 |
| 18.02.2025 | 188,07 | 190,85 | 187,73 | 188,95 | 0,58% | 3.622.199,00 |
| 17.02.2025 | 187,84 | 187,92 | 187,33 | 187,87 | 0,13% | - |
| 14.02.2025 | 192,11 | 192,69 | 185,80 | 187,63 | -2,67% | 3.917.915,00 |
| 13.02.2025 | 189,99 | 193,08 | 188,21 | 192,77 | 1,82% | 1.889.159,00 |
| 12.02.2025 | 188,09 | 189,46 | 186,03 | 189,33 | -0,05% | 2.641.333,00 |
| 11.02.2025 | 186,74 | 190,86 | 184,74 | 189,43 | 1,53% | 1.374.609,00 |
| 10.02.2025 | 190,15 | 190,15 | 185,53 | 186,58 | -1,92% | 1.544.220,00 |
| 07.02.2025 | 192,00 | 192,76 | 188,02 | 190,24 | -0,85% | 1.928.165,00 |
| 06.02.2025 | 195,00 | 199,04 | 189,91 | 191,88 | -0,59% | 2.641.292,00 |
| 05.02.2025 | 192,88 | 193,33 | 190,92 | 193,01 | 1,12% | 1.288.615,00 |
| 04.02.2025 | 191,44 | 193,48 | 190,48 | 190,87 | -0,58% | 1.109.346,00 |
| 03.02.2025 | 191,75 | 192,77 | 187,49 | 191,98 | -0,18% | 1.223.773,00 |
| 31.01.2025 | 194,00 | 194,58 | 192,28 | 192,33 | -0,77% | 1.619.438,00 |
| 30.01.2025 | 192,96 | 194,41 | 191,79 | 193,83 | 1,58% | 879.687,00 |
| 29.01.2025 | 189,88 | 192,95 | 189,81 | 190,81 | -0,08% | 724.819,00 |
| 28.01.2025 | 192,00 | 192,92 | 190,23 | 190,96 | -1,15% | 875.610,00 |
| 27.01.2025 | 187,67 | 193,27 | 187,21 | 193,19 | 3,83% | 1.518.722,00 |
| 24.01.2025 | 184,55 | 186,50 | 183,90 | 186,07 | 0,76% | 1.215.540,00 |
| 23.01.2025 | 185,25 | 188,02 | 184,21 | 184,66 | -0,32% | 2.241.682,00 |
| 22.01.2025 | 190,94 | 191,89 | 184,90 | 185,25 | -2,37% | 1.856.846,00 |
| 21.01.2025 | 190,41 | 193,32 | 189,51 | 189,75 | 0,45% | 1.609.263,00 |
| 17.01.2025 | 191,31 | 192,89 | 188,63 | 188,90 | -1,15% | 1.519.046,00 |
| 16.01.2025 | 189,47 | 191,96 | 187,78 | 191,10 | 1,63% | 1.502.207,00 |
| 15.01.2025 | 189,25 | 190,16 | 186,95 | 188,03 | 0,65% | 1.672.395,00 |
| 14.01.2025 | 183,36 | 187,07 | 181,94 | 186,81 | 2,34% | 1.554.466,00 |
| 13.01.2025 | 178,25 | 184,35 | 178,13 | 182,54 | 0,86% | 2.381.458,00 |
| 10.01.2025 | 189,00 | 190,75 | 176,46 | 180,99 | -5,64% | 4.642.102,00 |
| 08.01.2025 | 188,72 | 191,84 | 185,02 | 191,80 | 3,10% | 2.401.720,00 |
| 07.01.2025 | 186,79 | 187,60 | 184,19 | 186,04 | 0,07% | 2.265.871,00 |
| 06.01.2025 | 191,95 | 192,55 | 185,35 | 185,91 | -2,89% | 2.622.990,00 |
| 03.01.2025 | 192,72 | 193,50 | 190,84 | 191,45 | -0,26% | 1.431.760,00 |
| 02.01.2025 | 193,25 | 193,76 | 190,42 | 191,95 | -0,44% | 1.722.849,00 |
| 31.12.2024 | 192,53 | 193,40 | 191,80 | 192,79 | 0,12% | 758.019,00 |
| 30.12.2024 | 192,85 | 193,13 | 189,76 | 192,55 | -0,64% | 1.041.705,00 |
| 27.12.2024 | 194,16 | 195,79 | 192,59 | 193,80 | -0,93% | 1.094.410,00 |
| 26.12.2024 | 195,19 | 195,92 | 194,52 | 195,62 | 0,05% | 563.305,00 |
| 24.12.2024 | 193,87 | 195,82 | 192,92 | 195,52 | 0,98% | 453.220,00 |
| 23.12.2024 | 192,55 | 193,84 | 191,70 | 193,63 | 0,04% | 1.336.149,00 |