198,007$
Echtzeit-Aktienkurs The Allstate Corp.
Bid:
Ask:
Aktienkurse zur The Allstate Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 202,00 | 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 |
| 13.08.2025 | 207,29 | 209,97 | 206,74 | 208,81 | 0,99% | 975.631,00 |
| 12.08.2025 | 207,16 | 207,52 | 205,15 | 206,76 | 0,13% | 1.246.189,00 |
| 11.08.2025 | 207,09 | 208,29 | 206,00 | 206,50 | -0,15% | 843.840,00 |
| 08.08.2025 | 205,83 | 207,64 | 205,10 | 206,80 | 0,88% | 1.189.406,00 |
| 07.08.2025 | 209,28 | 209,86 | 203,90 | 205,00 | -1,92% | 1.213.367,00 |
| 06.08.2025 | 206,96 | 209,84 | 205,37 | 209,01 | 1,68% | 1.422.239,00 |
| 05.08.2025 | 203,99 | 207,20 | 203,96 | 205,55 | 1,24% | 1.785.600,00 |
| 04.08.2025 | 201,45 | 203,33 | 199,23 | 203,03 | 1,63% | 1.531.370,00 |
| 01.08.2025 | 202,00 | 203,18 | 198,27 | 199,77 | -1,71% | 2.041.494,00 |
| 31.07.2025 | 197,09 | 207,09 | 196,67 | 203,25 | 5,71% | 4.538.291,00 |
| 30.07.2025 | 195,01 | 195,01 | 191,47 | 192,28 | -0,84% | 1.892.153,00 |
| 29.07.2025 | 193,42 | 194,55 | 192,25 | 193,90 | 0,99% | 1.419.156,00 |
| 28.07.2025 | 195,12 | 195,73 | 191,55 | 192,00 | -1,89% | 1.583.578,00 |
| 25.07.2025 | 194,28 | 196,71 | 194,28 | 195,70 | 0,91% | 1.370.899,00 |
| 24.07.2025 | 196,76 | 196,83 | 193,84 | 193,94 | -1,86% | 1.600.987,00 |
| 23.07.2025 | 198,34 | 198,47 | 195,90 | 197,61 | 0,09% | 1.742.617,00 |
| 22.07.2025 | 193,39 | 197,70 | 193,25 | 197,43 | 2,34% | 1.413.511,00 |
| 21.07.2025 | 193,45 | 195,26 | 192,73 | 192,92 | -0,60% | 1.211.446,00 |
| 18.07.2025 | 193,28 | 194,84 | 192,91 | 194,08 | 0,55% | 1.617.513,00 |
| 17.07.2025 | 193,26 | 194,04 | 189,10 | 193,02 | -1,33% | 2.082.112,00 |
| 16.07.2025 | 193,79 | 196,20 | 193,18 | 195,62 | 1,66% | 1.448.231,00 |
| 15.07.2025 | 195,11 | 196,20 | 191,48 | 192,43 | -1,92% | 1.964.482,00 |
| 14.07.2025 | 192,57 | 196,39 | 192,50 | 196,20 | 1,48% | 1.287.083,00 |
| 11.07.2025 | 193,83 | 194,19 | 192,34 | 193,33 | -0,69% | 1.049.207,00 |
| 10.07.2025 | 193,79 | 194,72 | 192,61 | 194,68 | 0,30% | 1.379.256,00 |
| 09.07.2025 | 194,50 | 194,50 | 192,22 | 194,09 | 0,36% | 1.018.464,00 |
| 08.07.2025 | 193,20 | 195,55 | 192,30 | 193,40 | -0,59% | 2.182.295,00 |
| 07.07.2025 | 197,39 | 198,50 | 193,57 | 194,54 | -1,75% | 1.598.082,00 |
| 03.07.2025 | 195,85 | 198,00 | 195,43 | 198,00 | 1,70% | 963.005,00 |
| 02.07.2025 | 200,25 | 200,25 | 192,27 | 194,69 | -2,72% | 1.516.171,00 |
| 01.07.2025 | 201,32 | 201,99 | 197,72 | 200,14 | -0,58% | 1.533.528,00 |
| 30.06.2025 | 196,47 | 201,93 | 196,23 | 201,31 | 2,84% | 2.386.014,00 |
| 27.06.2025 | 194,28 | 196,17 | 192,94 | 195,76 | 0,83% | 3.249.522,00 |
| 26.06.2025 | 192,71 | 194,45 | 191,27 | 194,15 | 1,68% | 1.607.534,00 |
| 25.06.2025 | 195,00 | 195,75 | 190,34 | 190,94 | -2,61% | 2.291.404,00 |
| 24.06.2025 | 198,02 | 198,02 | 195,38 | 196,05 | -1,15% | 1.771.679,00 |
| 23.06.2025 | 196,06 | 198,43 | 194,84 | 198,33 | 1,54% | 1.448.002,00 |
| 20.06.2025 | 196,07 | 198,41 | 195,20 | 195,33 | -0,17% | 3.101.569,00 |
| 18.06.2025 | 195,45 | 196,73 | 191,00 | 195,67 | -1,27% | 3.093.583,00 |
| 17.06.2025 | 198,74 | 199,37 | 197,00 | 198,19 | -0,71% | 1.060.835,00 |