206,450$
-0,40%
Echtzeit-Aktienkurs The Allstate Corp.
Bid:
Ask:
Aktienkurse zur The Allstate Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 207,64 | 207,95 | 205,02 | 207,41 | 0,06% | - |
| 28.05.2026 | 207,91 | 210,33 | 207,24 | 207,28 | -0,75% | 1.377.938,00 |
| 27.05.2026 | 212,61 | 214,49 | 208,52 | 208,85 | -1,87% | 1.226.349,00 |
| 26.05.2026 | 215,30 | 217,87 | 212,78 | 212,82 | -1,75% | 1.298.910,00 |
| 22.05.2026 | 216,40 | 217,82 | 214,55 | 216,60 | 1,01% | 1.247.672,00 |
| 21.05.2026 | 219,12 | 220,33 | 212,48 | 214,44 | -3,40% | 2.193.278,00 |
| 20.05.2026 | 224,74 | 224,97 | 221,03 | 221,98 | -1,16% | 1.220.703,00 |
| 19.05.2026 | 222,00 | 227,62 | 220,39 | 224,58 | 1,52% | 3.937.706,00 |
| 18.05.2026 | 217,55 | 222,69 | 216,88 | 221,21 | 1,77% | 1.741.412,00 |
| 15.05.2026 | 218,22 | 220,30 | 216,34 | 217,37 | 0,43% | 1.483.410,00 |
| 14.05.2026 | 216,01 | 217,30 | 213,57 | 216,45 | 0,42% | 1.695.192,00 |
| 13.05.2026 | 213,28 | 217,88 | 212,40 | 215,54 | 0,03% | 1.586.394,00 |
| 12.05.2026 | 214,97 | 217,96 | 213,49 | 215,47 | 0,78% | 1.639.149,00 |
| 11.05.2026 | 214,69 | 216,00 | 212,30 | 213,80 | 0,30% | 1.288.521,00 |
| 08.05.2026 | 214,71 | 216,69 | 211,26 | 213,15 | -0,24% | 1.482.576,00 |
| 07.05.2026 | 213,01 | 214,53 | 209,66 | 213,67 | -1,95% | 2.837.520,00 |
| 06.05.2026 | 219,00 | 221,14 | 216,62 | 217,92 | -0,27% | 1.760.139,00 |
| 05.05.2026 | 220,00 | 222,23 | 217,84 | 218,51 | -0,62% | 1.505.994,00 |
| 04.05.2026 | 215,60 | 219,97 | 214,24 | 219,87 | 1,51% | 1.757.693,00 |
| 01.05.2026 | 218,80 | 221,19 | 216,58 | 216,59 | -0,31% | 1.486.184,00 |
| 30.04.2026 | 213,36 | 218,19 | 209,51 | 217,26 | 2,32% | 2.235.605,00 |
| 29.04.2026 | 216,10 | 217,26 | 211,68 | 212,33 | -1,88% | 1.374.362,00 |
| 28.04.2026 | 216,19 | 218,18 | 215,19 | 216,40 | 1,03% | 1.210.432,00 |
| 27.04.2026 | 211,93 | 216,59 | 210,36 | 214,20 | 0,62% | 1.424.747,00 |
| 24.04.2026 | 215,48 | 216,30 | 212,75 | 212,88 | -1,70% | 1.070.714,00 |
| 23.04.2026 | 214,05 | 217,86 | 213,86 | 216,56 | 1,12% | 926.590,00 |
| 22.04.2026 | 215,25 | 216,35 | 212,88 | 214,16 | -1,01% | 1.166.053,00 |
| 21.04.2026 | 216,02 | 219,00 | 215,38 | 216,34 | 0,55% | 1.415.431,00 |
| 20.04.2026 | 215,88 | 218,57 | 214,46 | 215,15 | -0,47% | 1.281.622,00 |
| 17.04.2026 | 213,96 | 218,08 | 212,49 | 216,16 | 1,07% | 1.233.659,00 |
| 16.04.2026 | 217,12 | 217,18 | 212,40 | 213,87 | -2,00% | 1.553.169,00 |
| 15.04.2026 | 214,35 | 219,48 | 213,63 | 218,23 | 1,56% | 1.215.782,00 |
| 14.04.2026 | 213,41 | 215,93 | 213,00 | 214,88 | -0,10% | 1.563.531,00 |
| 13.04.2026 | 210,67 | 215,24 | 210,26 | 215,09 | 1,94% | 1.017.167,00 |
| 10.04.2026 | 214,03 | 214,32 | 208,30 | 210,99 | -1,65% | 1.017.416,00 |
| 09.04.2026 | 210,91 | 216,15 | 210,40 | 214,52 | 1,16% | 1.060.624,00 |
| 08.04.2026 | 210,00 | 212,34 | 209,28 | 212,07 | 0,73% | 1.150.732,00 |
| 07.04.2026 | 208,51 | 210,81 | 207,29 | 210,53 | 1,04% | 1.384.241,00 |
| 06.04.2026 | 206,05 | 208,50 | 205,93 | 208,36 | 0,64% | 798.834,00 |
| 02.04.2026 | 204,38 | 207,84 | 204,16 | 207,03 | 1,44% | 1.383.067,00 |
| 01.04.2026 | 206,07 | 206,84 | 203,42 | 204,10 | -1,56% | 1.660.201,00 |
| 31.03.2026 | 208,18 | 208,88 | 204,12 | 207,34 | 0,03% | 1.442.398,00 |
| 30.03.2026 | 204,55 | 209,05 | 203,42 | 207,27 | 2,25% | 1.128.104,00 |
| 27.03.2026 | 209,40 | 209,40 | 201,61 | 202,71 | -2,15% | 1.288.317,00 |
| 26.03.2026 | 205,08 | 207,21 | 203,99 | 207,16 | 1,20% | 972.345,00 |
| 25.03.2026 | 207,11 | 208,68 | 204,20 | 204,71 | -1,25% | 1.507.697,00 |
| 24.03.2026 | 207,69 | 210,30 | 207,11 | 207,31 | -0,22% | 1.298.183,00 |
| 23.03.2026 | 207,97 | 209,73 | 206,51 | 207,76 | 1,04% | 1.352.376,00 |
| 20.03.2026 | 203,86 | 207,08 | 203,33 | 205,62 | 0,76% | 3.379.265,00 |
| 19.03.2026 | 205,66 | 207,29 | 203,25 | 204,07 | -0,15% | 1.443.013,00 |
| 18.03.2026 | 206,10 | 207,53 | 204,20 | 204,38 | -1,39% | 1.352.728,00 |
| 17.03.2026 | 211,04 | 212,15 | 207,01 | 207,27 | -0,26% | 1.369.392,00 |
| 16.03.2026 | 206,99 | 210,17 | 206,99 | 207,81 | 0,80% | 1.416.207,00 |
| 13.03.2026 | 207,20 | 208,56 | 205,93 | 206,17 | 0,56% | 950.459,00 |
| 12.03.2026 | 203,45 | 208,12 | 203,03 | 205,03 | -0,27% | 1.387.398,00 |
| 11.03.2026 | 207,09 | 207,66 | 204,32 | 205,59 | -0,92% | 1.401.517,00 |
| 10.03.2026 | 207,07 | 210,38 | 206,20 | 207,50 | -0,09% | 1.098.833,00 |
| 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 |