208,070$
0,07%
Echtzeit-Aktienkurs The Allstate Corp.
Bid:
Ask:
Aktienkurse zur The Allstate Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2026 | 204,83 | 209,46 | 204,30 | 207,92 | 1,14% | 1.623.424,00 |
| 05.01.2026 | 202,26 | 206,49 | 201,31 | 205,57 | 0,86% | 1.516.538,00 |
| 02.01.2026 | 207,04 | 208,35 | 203,13 | 203,82 | -2,08% | 1.482.880,00 |
| 31.12.2025 | 208,75 | 209,83 | 208,09 | 208,15 | -0,45% | 817.398,00 |
| 30.12.2025 | 209,22 | 209,69 | 208,15 | 209,10 | 0,21% | 632.206,00 |
| 29.12.2025 | 208,51 | 209,40 | 207,16 | 208,66 | 0,41% | 830.822,00 |
| 26.12.2025 | 208,73 | 209,95 | 207,39 | 207,80 | -0,60% | 521.052,00 |
| 24.12.2025 | 209,55 | 210,10 | 208,85 | 209,05 | -0,24% | 411.356,00 |
| 23.12.2025 | 208,20 | 210,35 | 208,17 | 209,55 | 0,61% | 1.296.984,00 |
| 22.12.2025 | 204,75 | 208,33 | 203,55 | 208,28 | 1,60% | 1.453.624,00 |
| 19.12.2025 | 204,97 | 206,44 | 203,57 | 205,00 | 0,03% | 4.280.596,00 |
| 18.12.2025 | 208,36 | 208,36 | 203,71 | 204,93 | -1,98% | 2.542.079,00 |
| 17.12.2025 | 208,69 | 209,77 | 206,64 | 209,08 | -0,21% | 1.919.654,00 |
| 16.12.2025 | 210,19 | 212,76 | 208,40 | 209,51 | -1,15% | 1.709.455,00 |
| 15.12.2025 | 207,73 | 211,99 | 207,73 | 211,94 | 2,30% | 1.532.573,00 |
| 12.12.2025 | 207,65 | 207,88 | 206,40 | 207,18 | 0,17% | 1.442.969,00 |
| 11.12.2025 | 202,01 | 207,73 | 201,71 | 206,82 | 2,80% | 1.318.151,00 |
| 10.12.2025 | 201,07 | 202,59 | 199,97 | 201,19 | 0,07% | 1.565.254,00 |
| 09.12.2025 | 201,00 | 203,28 | 200,62 | 201,05 | 0,09% | 1.023.471,00 |
| 08.12.2025 | 203,89 | 203,89 | 199,26 | 200,87 | -0,69% | 2.049.887,00 |
| 05.12.2025 | 206,47 | 206,47 | 201,82 | 202,27 | -1,99% | 1.575.633,00 |
| 04.12.2025 | 208,99 | 210,42 | 206,27 | 206,37 | -1,08% | 1.470.092,00 |
| 03.12.2025 | 209,54 | 211,13 | 206,97 | 208,62 | -0,14% | 1.825.865,00 |
| 02.12.2025 | 210,39 | 210,39 | 208,52 | 208,91 | -0,52% | 2.089.952,00 |
| 01.12.2025 | 212,65 | 213,58 | 209,87 | 210,00 | -1,40% | 1.696.909,00 |
| 28.11.2025 | 214,45 | 215,37 | 212,75 | 212,98 | -0,42% | 623.253,00 |
| 26.11.2025 | 212,60 | 215,03 | 212,55 | 213,87 | 0,57% | 1.373.671,00 |
| 25.11.2025 | 213,18 | 214,51 | 212,46 | 212,65 | 0,13% | 1.732.873,00 |
| 24.11.2025 | 214,87 | 215,20 | 212,32 | 212,37 | -0,91% | 2.505.141,00 |
| 21.11.2025 | 213,34 | 215,89 | 212,01 | 214,32 | 1,22% | 1.633.421,00 |
| 20.11.2025 | 211,81 | 213,05 | 210,36 | 211,74 | 0,86% | 1.772.314,00 |
| 19.11.2025 | 210,48 | 212,57 | 208,34 | 209,93 | -0,01% | 1.749.894,00 |
| 18.11.2025 | 209,21 | 212,11 | 209,21 | 209,96 | 0,36% | 1.507.800,00 |
| 17.11.2025 | 215,20 | 215,44 | 208,29 | 209,21 | -2,38% | 1.738.839,00 |
| 14.11.2025 | 212,21 | 215,07 | 211,32 | 214,30 | 1,49% | 2.489.683,00 |
| 13.11.2025 | 209,69 | 211,75 | 207,97 | 211,16 | 0,93% | 1.669.767,00 |
| 12.11.2025 | 206,89 | 209,54 | 206,70 | 209,21 | 0,89% | 961.513,00 |
| 11.11.2025 | 204,44 | 207,59 | 203,31 | 207,36 | 1,70% | 921.074,00 |
| 10.11.2025 | 201,00 | 204,85 | 200,38 | 203,89 | 0,79% | 1.133.843,00 |
| 07.11.2025 | 199,32 | 203,16 | 199,00 | 202,29 | 2,16% | 1.360.309,00 |
| 06.11.2025 | 201,93 | 202,74 | 194,71 | 198,01 | 1,67% | 1.697.799,00 |
| 05.11.2025 | 195,84 | 197,45 | 194,48 | 194,75 | -0,26% | 1.381.014,00 |
| 04.11.2025 | 192,48 | 195,42 | 191,43 | 195,26 | 2,10% | 1.565.492,00 |
| 03.11.2025 | 191,26 | 192,04 | 188,15 | 191,25 | -0,14% | 1.706.839,00 |
| 31.10.2025 | 191,21 | 192,22 | 190,08 | 191,52 | -0,19% | 1.426.023,00 |
| 30.10.2025 | 190,91 | 193,01 | 190,86 | 191,88 | 0,99% | 1.127.226,00 |
| 29.10.2025 | 189,80 | 190,40 | 188,08 | 190,00 | -0,45% | 1.302.195,00 |
| 28.10.2025 | 192,37 | 193,07 | 190,15 | 190,85 | -1,22% | 942.278,00 |
| 27.10.2025 | 193,80 | 193,80 | 191,86 | 193,20 | 0,01% | 1.128.975,00 |
| 24.10.2025 | 193,87 | 194,83 | 193,06 | 193,19 | -0,65% | 1.125.826,00 |
| 23.10.2025 | 194,88 | 195,61 | 193,73 | 194,45 | -0,17% | 965.857,00 |
| 22.10.2025 | 193,96 | 194,96 | 191,87 | 194,79 | 0,54% | 1.549.928,00 |
| 21.10.2025 | 195,29 | 195,29 | 193,69 | 193,74 | -0,03% | 1.240.990,00 |
| 20.10.2025 | 196,12 | 196,57 | 193,03 | 193,79 | -1,02% | 1.139.850,00 |
| 17.10.2025 | 195,17 | 196,48 | 194,54 | 195,78 | 0,46% | - |
| 16.10.2025 | 198,32 | 199,14 | 194,68 | 194,88 | -2,76% | 2.461.617,00 |
| 15.10.2025 | 206,07 | 206,50 | 198,13 | 200,42 | -4,34% | 2.509.264,00 |
| 14.10.2025 | 206,57 | 209,91 | 206,33 | 209,52 | 1,89% | 994.902,00 |
| 13.10.2025 | 204,49 | 206,69 | 203,28 | 205,64 | -0,01% | 773.583,00 |
| 10.10.2025 | 209,26 | 210,39 | 205,36 | 205,67 | -1,59% | 990.022,00 |
| 09.10.2025 | 212,89 | 213,24 | 208,23 | 208,99 | -1,58% | 1.103.702,00 |
| 08.10.2025 | 212,87 | 214,16 | 211,11 | 212,35 | 0,26% | 952.673,00 |
| 07.10.2025 | 209,99 | 213,31 | 208,99 | 211,79 | 1,42% | 1.276.985,00 |
| 06.10.2025 | 211,00 | 211,47 | 208,04 | 208,83 | -0,94% | 1.102.106,00 |
| 03.10.2025 | 209,78 | 211,72 | 209,33 | 210,82 | 0,39% | 962.350,00 |
| 02.10.2025 | 211,00 | 211,17 | 208,65 | 210,01 | -0,32% | 1.369.441,00 |
| 01.10.2025 | 213,00 | 214,44 | 210,65 | 210,68 | -1,85% | 1.622.662,00 |
| 30.09.2025 | 211,60 | 215,70 | 211,60 | 214,65 | 1,60% | 1.563.525,00 |
| 29.09.2025 | 212,95 | 213,50 | 209,99 | 211,28 | -0,70% | 1.146.012,00 |
| 26.09.2025 | 211,98 | 214,25 | 211,05 | 212,76 | 1,40% | 1.156.575,00 |
| 25.09.2025 | 209,43 | 210,60 | 208,17 | 209,82 | 0,20% | 1.227.196,00 |
| 24.09.2025 | 207,25 | 209,59 | 207,11 | 209,41 | 0,81% | 967.946,00 |
| 23.09.2025 | 205,66 | 209,23 | 205,66 | 207,73 | 0,62% | 1.241.477,00 |
| 22.09.2025 | 204,23 | 207,04 | 204,23 | 206,46 | 0,20% | 1.821.871,00 |
| 19.09.2025 | 206,38 | 206,49 | 203,90 | 206,04 | 0,18% | 3.162.130,00 |
| 18.09.2025 | 199,00 | 207,27 | 198,19 | 205,68 | 4,27% | 2.215.757,00 |
| 17.09.2025 | 196,71 | 199,12 | 196,20 | 197,25 | 0,48% | 1.628.119,00 |
| 16.09.2025 | 198,05 | 198,55 | 194,78 | 196,30 | -0,30% | 1.489.183,00 |
| 15.09.2025 | 200,47 | 201,04 | 196,69 | 196,89 | -1,75% | 1.542.757,00 |
| 12.09.2025 | 201,64 | 202,57 | 200,25 | 200,39 | -1,03% | 1.136.397,00 |
| 11.09.2025 | 199,67 | 202,76 | 199,67 | 202,47 | 1,22% | 1.293.063,00 |
| 10.09.2025 | 199,20 | 200,99 | 198,58 | 200,03 | -0,04% | 1.176.138,00 |
| 09.09.2025 | 200,56 | 201,78 | 200,01 | 200,12 | -0,09% | 1.541.120,00 |
| 08.09.2025 | 201,04 | 201,04 | 198,00 | 200,31 | -0,61% | 1.536.640,00 |
| 05.09.2025 | 207,94 | 208,15 | 200,80 | 201,53 | -3,26% | 1.405.019,00 |
| 04.09.2025 | 206,20 | 208,46 | 205,63 | 208,33 | 1,84% | 1.214.079,00 |
| 03.09.2025 | 202,18 | 204,61 | 201,99 | 204,57 | 0,60% | 1.057.769,00 |
| 02.09.2025 | 204,15 | 205,13 | 202,04 | 203,34 | -0,05% | 1.100.137,00 |
| 29.08.2025 | 203,35 | 204,87 | 202,98 | 203,45 | -0,15% | 993.248,00 |
| 28.08.2025 | 203,15 | 204,26 | 202,83 | 203,76 | -0,02% | 1.016.142,00 |
| 27.08.2025 | 202,72 | 204,45 | 202,60 | 203,81 | 0,31% | 859.538,00 |
| 26.08.2025 | 201,18 | 203,18 | 201,18 | 203,18 | 0,54% | 1.498.163,00 |
| 25.08.2025 | 205,75 | 205,75 | 202,01 | 202,08 | -1,67% | 1.068.972,00 |
| 22.08.2025 | 208,21 | 209,01 | 204,94 | 205,52 | -0,50% | 1.278.593,00 |
| 21.08.2025 | 212,74 | 212,99 | 206,43 | 206,55 | -3,31% | 1.991.828,00 |
| 20.08.2025 | 210,37 | 214,76 | 210,30 | 213,62 | 1,54% | 1.720.029,00 |
| 19.08.2025 | 207,20 | 210,47 | 207,20 | 210,38 | 1,59% | 1.324.514,00 |
| 18.08.2025 | 206,44 | 207,80 | 205,54 | 207,09 | 0,15% | 922.036,00 |
| 15.08.2025 | 209,83 | 209,83 | 206,49 | 206,78 | -0,92% | 1.049.493,00 |
| 14.08.2025 | 208,65 | 209,73 | 207,33 | 208,70 | -0,05% | 879.334,00 |