189,500$
-0,26%
Echtzeit-Aktienkurs The Allstate Corp.
Bid:
Ask:
Aktienkurse zur The Allstate Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.267.657,00 |
| 28.10.2025 | 191,95 | 193,07 | 190,15 | 190,85 | -1,22% | 877.807,00 |
| 27.10.2025 | 193,80 | 193,80 | 191,86 | 193,20 | 0,01% | 1.091.488,00 |
| 24.10.2025 | 193,87 | 194,83 | 193,06 | 193,19 | -0,65% | 1.125.826,00 |
| 23.10.2025 | 195,09 | 196,11 | 193,60 | 194,46 | -0,17% | 964.346,00 |
| 22.10.2025 | 193,60 | 194,96 | 191,87 | 194,79 | 0,54% | 1.487.573,00 |
| 21.10.2025 | 194,20 | 195,29 | 193,69 | 193,74 | -0,03% | 1.230.491,00 |
| 20.10.2025 | 196,12 | 196,57 | 193,03 | 193,79 | -1,06% | 1.139.850,00 |
| 17.10.2025 | 195,02 | 196,74 | 194,28 | 195,87 | 0,51% | 1.081.881,00 |
| 16.10.2025 | 198,32 | 199,14 | 194,68 | 194,88 | -2,76% | 2.461.617,00 |
| 15.10.2025 | 206,40 | 206,50 | 198,13 | 200,42 | -4,34% | 2.403.109,00 |
| 14.10.2025 | 206,50 | 209,91 | 206,33 | 209,52 | 1,89% | 994.473,00 |
| 13.10.2025 | 205,02 | 206,69 | 203,28 | 205,64 | -0,01% | 729.800,00 |
| 10.10.2025 | 209,26 | 210,39 | 205,36 | 205,67 | -1,59% | 990.022,00 |
| 09.10.2025 | 213,24 | 213,24 | 208,23 | 208,99 | -1,58% | 1.100.262,00 |
| 08.10.2025 | 212,50 | 214,16 | 211,11 | 212,35 | 0,26% | 937.064,00 |
| 07.10.2025 | 210,99 | 213,31 | 208,99 | 211,79 | 1,42% | 1.260.690,00 |
| 06.10.2025 | 211,00 | 211,47 | 208,04 | 208,83 | -0,93% | 1.042.862,00 |
| 03.10.2025 | 211,00 | 211,61 | 209,27 | 210,80 | 0,38% | 85.086,00 |
| 02.10.2025 | 210,01 | 211,17 | 208,65 | 210,01 | -0,32% | 1.368.213,00 |
| 01.10.2025 | 213,00 | 214,44 | 210,65 | 210,68 | -1,85% | 1.548.055,00 |
| 30.09.2025 | 211,68 | 215,70 | 211,60 | 214,65 | 1,60% | 1.563.453,00 |
| 29.09.2025 | 212,84 | 213,50 | 209,99 | 211,28 | -0,70% | 1.052.686,00 |
| 26.09.2025 | 211,98 | 214,25 | 211,05 | 212,76 | 1,40% | 1.156.575,00 |
| 25.09.2025 | 208,92 | 210,60 | 208,17 | 209,82 | 0,20% | 1.220.816,00 |
| 24.09.2025 | 208,24 | 209,59 | 207,11 | 209,41 | 0,81% | 926.977,00 |
| 23.09.2025 | 206,26 | 209,23 | 205,66 | 207,73 | 0,62% | 1.239.929,00 |
| 22.09.2025 | 205,00 | 207,04 | 204,23 | 206,46 | 0,20% | 1.805.821,00 |
| 19.09.2025 | 206,38 | 206,49 | 203,90 | 206,04 | 0,18% | 3.162.130,00 |
| 18.09.2025 | 198,19 | 207,27 | 198,19 | 205,68 | 4,27% | 2.204.965,00 |
| 17.09.2025 | 196,24 | 199,12 | 196,20 | 197,25 | 0,48% | 1.603.991,00 |
| 16.09.2025 | 197,09 | 198,55 | 194,78 | 196,30 | -0,30% | 1.485.713,00 |
| 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 | 205,63 | 208,46 | 205,63 | 208,33 | 1,84% | 1.205.641,00 |
| 03.09.2025 | 202,83 | 204,61 | 201,99 | 204,57 | 0,60% | 1.056.629,00 |
| 02.09.2025 | 204,15 | 205,13 | 202,04 | 203,34 | -0,05% | 1.095.203,00 |
| 29.08.2025 | 203,35 | 204,87 | 202,98 | 203,45 | -0,15% | 993.248,00 |
| 28.08.2025 | 203,45 | 204,26 | 202,83 | 203,76 | -0,02% | 1.014.201,00 |
| 27.08.2025 | 202,77 | 204,45 | 202,60 | 203,81 | 0,31% | 858.451,00 |
| 26.08.2025 | 201,38 | 203,18 | 201,18 | 203,18 | 0,54% | 1.496.630,00 |
| 25.08.2025 | 205,75 | 205,75 | 202,01 | 202,08 | -1,67% | 1.051.166,00 |
| 22.08.2025 | 208,21 | 209,01 | 204,94 | 205,52 | -0,50% | 1.278.593,00 |
| 21.08.2025 | 212,95 | 212,99 | 206,43 | 206,55 | -3,31% | 1.990.987,00 |
| 20.08.2025 | 210,37 | 214,76 | 210,30 | 213,62 | 1,54% | 1.711.832,00 |
| 19.08.2025 | 207,24 | 210,47 | 207,20 | 210,38 | 1,59% | 965.982,00 |
| 18.08.2025 | 206,44 | 207,80 | 205,54 | 207,09 | 0,15% | 914.370,00 |
| 15.08.2025 | 209,83 | 209,83 | 206,49 | 206,78 | -0,92% | 1.049.493,00 |
| 14.08.2025 | 208,04 | 209,73 | 207,33 | 208,70 | -0,05% | 878.715,00 |
| 13.08.2025 | 206,83 | 209,97 | 206,74 | 208,81 | 0,99% | 959.449,00 |
| 12.08.2025 | 207,08 | 207,52 | 205,15 | 206,76 | 0,13% | 1.241.347,00 |
| 11.08.2025 | 207,30 | 208,29 | 206,00 | 206,50 | -0,15% | 834.009,00 |
| 08.08.2025 | 205,83 | 207,64 | 205,10 | 206,80 | 0,88% | 1.189.406,00 |
| 07.08.2025 | 209,10 | 209,86 | 203,90 | 205,00 | -1,92% | 1.181.051,00 |
| 06.08.2025 | 206,24 | 209,84 | 205,37 | 209,01 | 1,68% | 1.405.758,00 |
| 05.08.2025 | 203,99 | 207,20 | 203,96 | 205,55 | 1,24% | 1.763.609,00 |
| 04.08.2025 | 201,50 | 203,33 | 199,23 | 203,03 | 1,63% | 1.517.199,00 |
| 01.08.2025 | 202,00 | 203,18 | 198,27 | 199,77 | -1,71% | 2.041.494,00 |
| 31.07.2025 | 197,01 | 207,09 | 196,67 | 203,25 | 5,71% | 4.519.852,00 |
| 30.07.2025 | 193,89 | 195,01 | 191,47 | 192,28 | -0,84% | 1.884.974,00 |
| 29.07.2025 | 193,42 | 194,55 | 192,25 | 193,90 | 0,99% | 1.406.509,00 |
| 28.07.2025 | 195,14 | 195,73 | 191,55 | 192,00 | -1,89% | 1.552.621,00 |
| 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% | 1.600.017,00 |
| 23.07.2025 | 198,35 | 198,47 | 195,90 | 197,61 | 0,09% | 1.735.265,00 |
| 22.07.2025 | 193,88 | 197,70 | 193,25 | 197,43 | 2,34% | 1.393.588,00 |
| 21.07.2025 | 193,65 | 195,26 | 192,73 | 192,92 | -0,60% | 1.206.392,00 |
| 18.07.2025 | 193,28 | 194,84 | 192,91 | 194,08 | 0,55% | 1.617.513,00 |
| 17.07.2025 | 193,43 | 194,04 | 189,10 | 193,02 | -1,33% | 2.081.792,00 |
| 16.07.2025 | 193,79 | 196,20 | 193,18 | 195,62 | 1,66% | 1.446.816,00 |
| 15.07.2025 | 195,85 | 196,20 | 191,48 | 192,43 | -1,92% | 1.950.618,00 |
| 14.07.2025 | 192,63 | 196,39 | 192,50 | 196,20 | 1,48% | 1.279.188,00 |
| 11.07.2025 | 193,83 | 194,19 | 192,34 | 193,33 | -0,69% | 1.049.207,00 |
| 10.07.2025 | 193,81 | 194,72 | 192,61 | 194,68 | 0,30% | 1.378.620,00 |
| 09.07.2025 | 193,85 | 194,50 | 192,22 | 194,09 | 0,36% | 1.011.883,00 |
| 08.07.2025 | 193,76 | 195,55 | 192,30 | 193,40 | -0,59% | 2.180.168,00 |
| 07.07.2025 | 197,29 | 198,50 | 193,57 | 194,54 | -1,75% | 1.583.818,00 |
| 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% | 1.513.499,00 |
| 01.07.2025 | 200,73 | 201,99 | 197,72 | 200,14 | -0,58% | 1.532.797,00 |
| 30.06.2025 | 196,69 | 201,93 | 196,23 | 201,31 | 2,84% | 2.379.861,00 |
| 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 | 195,10 | 195,75 | 190,34 | 190,94 | -2,61% | 2.289.302,00 |
| 24.06.2025 | 197,70 | 198,02 | 195,38 | 196,05 | -1,15% | 1.744.117,00 |
| 23.06.2025 | 196,30 | 198,43 | 194,84 | 198,33 | 1,54% | 1.398.194,00 |
| 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 | 199,24 | 199,37 | 197,00 | 198,19 | -0,71% | 1.030.365,00 |
| 16.06.2025 | 199,80 | 201,85 | 199,15 | 199,61 | 0,35% | 1.098.811,00 |
| 13.06.2025 | 200,39 | 201,67 | 198,44 | 198,92 | -0,70% | 1.330.246,00 |
| 12.06.2025 | 196,26 | 200,49 | 195,64 | 200,32 | 2,11% | 1.064.315,00 |
| 11.06.2025 | 195,95 | 197,12 | 193,51 | 196,18 | -0,11% | 1.864.720,00 |
| 10.06.2025 | 200,20 | 200,20 | 195,47 | 196,40 | -2,18% | 1.296.017,00 |