204,207$
-0,40%
Echtzeit-Aktienkurs The Allstate Corp.
Bid:
Ask:
Aktienkurse zur The Allstate Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 204,47 | 208,12 | 203,03 | 205,03 | -0,27% | 1.387.397,00 |
| 11.03.2026 | 207,09 | 207,66 | 204,32 | 205,59 | -0,92% | 1.401.516,00 |
| 10.03.2026 | 207,07 | 210,38 | 206,20 | 207,50 | -0,09% | 161,00 |
| 09.03.2026 | 211,30 | 211,64 | 205,76 | 207,69 | -2,18% | 1.406.918,00 |
| 06.03.2026 | 211,29 | 212,84 | 207,47 | 212,32 | 0,33% | 950.103,00 |
| 05.03.2026 | 211,24 | 213,87 | 209,60 | 211,62 | -1,20% | 1.537.363,00 |
| 04.03.2026 | 214,35 | 215,13 | 210,38 | 214,18 | 0,27% | 1.231.203,00 |
| 03.03.2026 | 210,14 | 214,81 | 209,89 | 213,61 | 0,40% | 1.534.539,00 |
| 02.03.2026 | 213,51 | 214,72 | 211,25 | 212,76 | -0,82% | 1.433.937,00 |
| 27.02.2026 | 210,87 | 215,51 | 210,87 | 214,52 | 0,83% | 2.245.436,00 |
| 26.02.2026 | 210,90 | 213,85 | 210,00 | 212,76 | 1,64% | 1.265.558,00 |
| 25.02.2026 | 210,90 | 211,21 | 206,71 | 209,33 | -0,23% | 1.399.070,00 |
| 24.02.2026 | 206,00 | 210,35 | 205,04 | 209,82 | 1,78% | 1.383.022,00 |
| 23.02.2026 | 206,31 | 208,10 | 204,78 | 206,16 | -0,10% | 1.582.648,00 |
| 20.02.2026 | 204,71 | 206,57 | 201,22 | 206,37 | 1,55% | 1.226.181,00 |
| 19.02.2026 | 208,85 | 208,85 | 202,62 | 203,22 | -2,97% | 1.754.905,00 |
| 18.02.2026 | 211,54 | 213,64 | 205,30 | 209,43 | -1,36% | 2.234.919,00 |
| 17.02.2026 | 210,13 | 213,24 | 208,25 | 212,32 | 2,32% | 2.381.536,00 |
| 13.02.2026 | 206,44 | 207,73 | 204,16 | 207,51 | 0,46% | 1.591.698,00 |
| 12.02.2026 | 205,88 | 208,30 | 203,97 | 206,56 | 0,89% | 1.715.141,00 |
| 11.02.2026 | 201,00 | 206,17 | 198,48 | 204,73 | 1,78% | 1.718.632,00 |
| 10.02.2026 | 200,08 | 201,81 | 198,16 | 201,15 | 0,61% | 2.184.897,00 |
| 09.02.2026 | 207,00 | 208,59 | 199,17 | 199,94 | -3,67% | 2.159.419,00 |
| 06.02.2026 | 215,00 | 215,74 | 205,36 | 207,55 | -3,55% | 2.325.353,00 |
| 05.02.2026 | 212,44 | 216,75 | 210,58 | 215,19 | 3,90% | 3.404.666,00 |
| 04.02.2026 | 201,86 | 208,44 | 201,83 | 207,12 | 2,65% | 2.430.924,00 |
| 03.02.2026 | 201,10 | 204,14 | 199,50 | 201,77 | 0,50% | 1.234.599,00 |
| 02.02.2026 | 199,95 | 202,35 | 198,22 | 200,76 | 0,89% | 1.462.405,00 |
| 30.01.2026 | 197,36 | 199,20 | 196,52 | 198,99 | 0,30% | 1.199.066,00 |
| 29.01.2026 | 198,81 | 200,04 | 196,10 | 198,39 | 0,54% | 1.490.243,00 |
| 28.01.2026 | 194,00 | 198,33 | 193,00 | 197,33 | 1,31% | 1.151.495,00 |
| 27.01.2026 | 196,00 | 196,25 | 192,67 | 194,77 | -0,64% | 1.233.307,00 |
| 26.01.2026 | 194,63 | 196,83 | 194,45 | 196,02 | 1,22% | 1.058.468,00 |
| 23.01.2026 | 194,34 | 194,84 | 191,63 | 193,65 | -0,83% | 1.460.582,00 |
| 22.01.2026 | 192,59 | 195,49 | 191,13 | 195,28 | 0,84% | 1.572.502,00 |
| 21.01.2026 | 194,40 | 196,09 | 191,56 | 193,66 | 0,06% | 1.986.919,00 |
| 20.01.2026 | 191,50 | 196,04 | 191,50 | 193,55 | 1,15% | 1.786.308,00 |
| 19.01.2026 | 191,26 | 191,43 | 191,02 | 191,34 | -0,49% | - |
| 16.01.2026 | 195,05 | 195,73 | 191,80 | 192,28 | -1,63% | 2.401.278,00 |
| 15.01.2026 | 197,75 | 198,85 | 195,04 | 195,47 | -0,28% | 1.709.395,00 |
| 14.01.2026 | 197,16 | 200,20 | 194,56 | 196,02 | -0,82% | 3.064.540,00 |
| 13.01.2026 | 208,53 | 210,10 | 197,00 | 197,65 | -5,28% | 4.456.989,00 |
| 12.01.2026 | 208,78 | 210,73 | 205,15 | 208,66 | -1,67% | 3.473.481,00 |
| 09.01.2026 | 210,50 | 215,00 | 210,27 | 212,21 | 0,53% | 1.890.756,00 |
| 08.01.2026 | 207,68 | 211,49 | 207,51 | 211,10 | 1,85% | 1.639.141,00 |
| 07.01.2026 | 208,56 | 210,10 | 206,82 | 207,27 | -0,31% | 1.285.929,00 |
| 06.01.2026 | 204,83 | 209,46 | 204,30 | 207,92 | 1,14% | 1.620.618,00 |
| 05.01.2026 | 202,26 | 206,49 | 201,31 | 205,57 | 0,86% | 1.516.189,00 |
| 02.01.2026 | 207,04 | 208,35 | 203,13 | 203,82 | -2,08% | 1.482.842,00 |
| 31.12.2025 | 208,75 | 209,83 | 208,09 | 208,15 | -0,45% | 817.398,00 |
| 30.12.2025 | 208,58 | 209,69 | 208,15 | 209,10 | 0,21% | 630.574,00 |
| 29.12.2025 | 208,00 | 209,40 | 207,16 | 208,66 | 0,41% | 830.300,00 |
| 26.12.2025 | 208,73 | 209,95 | 207,39 | 207,80 | -0,60% | 508.251,00 |
| 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% | 1.295.496,00 |
| 22.12.2025 | 204,75 | 208,33 | 203,55 | 208,28 | 1,60% | 1.423.664,00 |
| 19.12.2025 | 204,57 | 206,44 | 203,57 | 205,00 | 0,03% | 4.167.978,00 |
| 18.12.2025 | 208,36 | 208,36 | 203,71 | 204,93 | -1,98% | 2.388.974,00 |
| 17.12.2025 | 208,69 | 209,77 | 206,64 | 209,08 | -0,21% | 1.875.422,00 |
| 16.12.2025 | 210,19 | 212,76 | 208,40 | 209,51 | -1,15% | 1.689.198,00 |
| 15.12.2025 | 207,73 | 211,99 | 207,73 | 211,94 | 2,30% | 1.523.748,00 |
| 12.12.2025 | 207,88 | 207,88 | 206,40 | 207,18 | 0,17% | 1.437.989,00 |
| 11.12.2025 | 202,01 | 207,73 | 201,71 | 206,82 | 2,80% | 1.286.439,00 |
| 10.12.2025 | 201,07 | 202,59 | 199,97 | 201,19 | 0,07% | 1.524.800,00 |
| 09.12.2025 | 201,00 | 203,28 | 200,62 | 201,05 | 0,09% | 1.013.624,00 |
| 08.12.2025 | 203,89 | 203,89 | 199,26 | 200,87 | -0,69% | 2.026.073,00 |
| 05.12.2025 | 206,47 | 206,47 | 201,82 | 202,27 | -1,99% | 1.552.398,00 |
| 04.12.2025 | 208,99 | 210,42 | 206,27 | 206,37 | -1,08% | 1.415.108,00 |
| 03.12.2025 | 209,54 | 211,13 | 206,97 | 208,62 | -0,14% | 1.723.301,00 |
| 02.12.2025 | 210,39 | 210,39 | 208,52 | 208,91 | -0,52% | 1.917.052,00 |
| 01.12.2025 | 212,65 | 213,58 | 209,87 | 210,00 | -1,40% | 1.384.435,00 |
| 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% | 1.660.012,00 |
| 24.11.2025 | 214,87 | 215,20 | 212,32 | 212,37 | -0,91% | 2.493.122,00 |
| 21.11.2025 | 213,40 | 215,89 | 212,01 | 214,32 | 1,22% | 1.629.140,00 |
| 20.11.2025 | 211,81 | 213,05 | 210,36 | 211,74 | 0,86% | 1.676.451,00 |
| 19.11.2025 | 210,48 | 212,57 | 208,34 | 209,93 | -0,01% | 1.720.843,00 |
| 18.11.2025 | 209,21 | 212,11 | 209,21 | 209,96 | 0,36% | 1.490.894,00 |
| 17.11.2025 | 215,20 | 215,44 | 208,29 | 209,21 | -2,38% | 1.697.288,00 |
| 14.11.2025 | 212,44 | 215,07 | 211,32 | 214,30 | 1,49% | 2.439.735,00 |
| 13.11.2025 | 209,69 | 211,75 | 207,97 | 211,16 | 0,93% | 1.629.971,00 |
| 12.11.2025 | 206,89 | 209,54 | 206,70 | 209,21 | 0,89% | 945.875,00 |
| 11.11.2025 | 204,44 | 207,59 | 203,31 | 207,36 | 1,70% | 881.941,00 |
| 10.11.2025 | 201,00 | 204,85 | 200,38 | 203,89 | 0,79% | 1.019.877,00 |
| 07.11.2025 | 199,32 | 203,16 | 199,00 | 202,29 | 2,16% | 1.296.386,00 |
| 06.11.2025 | 201,93 | 202,74 | 194,71 | 198,01 | 1,67% | 1.655.297,00 |
| 05.11.2025 | 195,84 | 197,45 | 194,48 | 194,75 | -0,26% | 1.314.214,00 |
| 04.11.2025 | 192,48 | 195,42 | 191,43 | 195,26 | 2,10% | 1.494.020,00 |
| 03.11.2025 | 191,26 | 192,04 | 188,15 | 191,25 | -0,14% | 1.631.828,00 |
| 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% | 1.102.880,00 |
| 23.10.2025 | 194,88 | 195,61 | 193,73 | 194,45 | -0,17% | - |
| 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 |