203,460$
3,13%
Echtzeit-Aktienkurs The Allstate Corp.
Bid:
Ask:
Aktienkurse zur The Allstate Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 199,64 | 203,54 | 197,88 | 203,48 | 3,14% | 2.437.310,00 |
| 20.11.2024 | 197,70 | 198,63 | 196,14 | 197,29 | 0,35% | 982.843,00 |
| 19.11.2024 | 198,91 | 199,50 | 196,35 | 196,60 | -1,69% | 1.132.813,00 |
| 18.11.2024 | 196,87 | 200,07 | 196,38 | 199,97 | 1,57% | 1.106.237,00 |
| 15.11.2024 | 196,02 | 198,42 | 196,02 | 196,88 | 0,56% | 1.397.470,00 |
| 14.11.2024 | 197,68 | 197,91 | 194,96 | 195,78 | -0,77% | 944.750,00 |
| 13.11.2024 | 198,03 | 199,75 | 196,99 | 197,30 | -0,40% | 1.128.079,00 |
| 12.11.2024 | 197,88 | 199,22 | 196,57 | 198,10 | 0,29% | 952.025,00 |
| 11.11.2024 | 198,12 | 201,00 | 197,17 | 197,52 | 0,31% | 1.251.868,00 |
| 08.11.2024 | 193,51 | 198,56 | 191,75 | 196,90 | 3,33% | 2.018.725,00 |
| 07.11.2024 | 189,60 | 191,20 | 186,86 | 190,55 | 0,93% | 1.266.044,00 |
| 06.11.2024 | 195,19 | 195,19 | 186,94 | 188,79 | 2,02% | 2.343.040,00 |
| 05.11.2024 | 182,53 | 185,49 | 181,24 | 185,06 | 1,48% | 1.424.017,00 |
| 04.11.2024 | 185,18 | 185,18 | 182,01 | 182,37 | -0,97% | 1.421.237,00 |
| 01.11.2024 | 186,15 | 187,53 | 183,75 | 184,15 | -1,27% | 1.533.736,00 |
| 31.10.2024 | 195,00 | 195,10 | 185,62 | 186,52 | -1,54% | 3.902.108,00 |
| 30.10.2024 | 187,39 | 189,76 | 187,39 | 189,44 | 1,54% | 1.462.132,00 |
| 29.10.2024 | 189,14 | 189,63 | 186,46 | 186,57 | -1,40% | 1.127.883,00 |
| 28.10.2024 | 189,00 | 189,94 | 188,25 | 189,21 | 0,58% | 1.764.071,00 |
| 25.10.2024 | 192,00 | 193,12 | 187,94 | 188,12 | -2,02% | 1.154.030,00 |
| 24.10.2024 | 193,41 | 194,46 | 191,60 | 192,00 | -0,40% | 974.849,00 |
| 23.10.2024 | 192,01 | 193,80 | 191,47 | 192,78 | 0,00% | 1.152.976,00 |
| 22.10.2024 | 191,69 | 193,13 | 190,32 | 192,78 | 0,07% | 749.610,00 |
| 21.10.2024 | 194,95 | 195,27 | 192,42 | 192,64 | -1,40% | 1.163.079,00 |
| 18.10.2024 | 194,82 | 195,72 | 193,52 | 195,37 | -0,07% | 1.051.563,00 |
| 17.10.2024 | 197,50 | 198,79 | 193,59 | 195,51 | -0,07% | 1.905.711,00 |
| 16.10.2024 | 192,20 | 195,87 | 192,20 | 195,65 | 1,37% | 1.446.051,00 |
| 15.10.2024 | 191,98 | 195,87 | 190,98 | 193,01 | 1,30% | 2.423.536,00 |
| 14.10.2024 | 188,31 | 191,19 | 186,97 | 190,53 | 1,20% | 1.196.303,00 |
| 11.10.2024 | 187,60 | 188,68 | 186,36 | 188,28 | 1,34% | 1.240.617,00 |
| 10.10.2024 | 191,76 | 191,76 | 185,10 | 185,79 | 0,48% | 1.270.799,00 |
| 09.10.2024 | 182,04 | 185,67 | 181,03 | 184,91 | 1,12% | 1.000.348,00 |
| 08.10.2024 | 182,24 | 183,91 | 181,64 | 182,87 | 0,89% | 1.167.100,00 |
| 07.10.2024 | 189,95 | 190,07 | 179,05 | 181,25 | -4,89% | 2.896.996,00 |
| 04.10.2024 | 187,38 | 190,79 | 187,16 | 190,57 | 1,45% | 704.734,00 |
| 03.10.2024 | 190,33 | 190,51 | 187,06 | 187,84 | -1,25% | 1.295.509,00 |
| 02.10.2024 | 189,57 | 190,87 | 189,38 | 190,22 | 0,18% | 687.272,00 |
| 01.10.2024 | 189,22 | 191,56 | 188,00 | 189,88 | 0,12% | 1.121.801,00 |
| 30.09.2024 | 188,36 | 189,88 | 186,00 | 189,65 | 0,68% | 1.014.200,00 |
| 27.09.2024 | 188,00 | 189,52 | 188,00 | 188,36 | -0,17% | 890.769,00 |
| 26.09.2024 | 189,16 | 190,93 | 188,00 | 188,69 | -0,69% | 763.077,00 |
| 25.09.2024 | 192,58 | 192,97 | 189,70 | 190,00 | -0,95% | 1.206.553,00 |
| 24.09.2024 | 193,00 | 193,00 | 190,54 | 191,82 | -0,55% | 1.247.209,00 |
| 23.09.2024 | 191,64 | 193,97 | 191,47 | 192,89 | 0,99% | 1.706.756,00 |
| 20.09.2024 | 191,10 | 193,19 | 190,14 | 191,00 | 0,17% | 4.397.127,00 |
| 19.09.2024 | 191,50 | 192,50 | 187,30 | 190,68 | -0,17% | 1.590.803,00 |
| 18.09.2024 | 190,24 | 191,56 | 189,43 | 191,01 | 0,39% | 1.230.079,00 |
| 17.09.2024 | 190,40 | 191,18 | 187,42 | 190,26 | -0,16% | 929.823,00 |
| 16.09.2024 | 189,60 | 191,30 | 188,50 | 190,56 | 1,20% | 990.515,00 |
| 13.09.2024 | 187,50 | 188,64 | 186,62 | 188,30 | 1,18% | 1.058.472,00 |
| 12.09.2024 | 183,76 | 186,39 | 182,97 | 186,10 | 0,93% | 994.215,00 |
| 11.09.2024 | 184,46 | 184,99 | 181,09 | 184,39 | -0,26% | 1.765.584,00 |
| 10.09.2024 | 187,69 | 188,17 | 184,33 | 184,87 | -1,24% | 1.292.499,00 |
| 09.09.2024 | 186,42 | 189,05 | 185,49 | 187,20 | 0,99% | 1.273.550,00 |
| 06.09.2024 | 187,64 | 188,44 | 184,35 | 185,36 | -0,22% | 1.687.591,00 |
| 05.09.2024 | 190,17 | 190,17 | 183,83 | 185,76 | -2,16% | 1.663.489,00 |
| 04.09.2024 | 190,71 | 190,75 | 188,17 | 189,87 | 0,35% | 1.094.714,00 |
| 03.09.2024 | 190,00 | 191,33 | 188,87 | 189,20 | 0,14% | 2.084.218,00 |
| 30.08.2024 | 187,46 | 189,26 | 186,82 | 188,94 | 0,31% | 1.430.560,00 |
| 29.08.2024 | 186,80 | 188,80 | 185,52 | 188,35 | 0,69% | 1.385.759,00 |
| 28.08.2024 | 185,28 | 187,60 | 184,74 | 187,06 | 1,04% | 1.404.899,00 |
| 27.08.2024 | 183,60 | 185,52 | 183,01 | 185,14 | 1,12% | 1.153.010,00 |
| 26.08.2024 | 180,45 | 184,01 | 180,15 | 183,09 | 1,43% | 1.857.329,00 |
| 23.08.2024 | 181,85 | 181,88 | 179,01 | 180,51 | -0,40% | 1.527.518,00 |
| 22.08.2024 | 179,41 | 181,30 | 178,35 | 181,23 | 1,34% | 2.196.876,00 |
| 21.08.2024 | 181,56 | 182,27 | 178,34 | 178,84 | -0,87% | 1.672.527,00 |
| 20.08.2024 | 180,74 | 181,15 | 179,40 | 180,41 | -0,12% | 805.438,00 |
| 19.08.2024 | 179,04 | 180,84 | 179,04 | 180,62 | 0,55% | 1.037.556,00 |
| 16.08.2024 | 178,54 | 180,18 | 176,90 | 179,64 | 0,86% | 1.236.030,00 |
| 15.08.2024 | 182,88 | 184,30 | 177,60 | 178,11 | -1,57% | 2.086.910,00 |
| 14.08.2024 | 176,00 | 181,34 | 175,76 | 180,95 | 5,23% | 2.041.930,00 |
| 13.08.2024 | 171,58 | 173,43 | 169,95 | 171,96 | 0,35% | 1.065.264,00 |
| 12.08.2024 | 172,84 | 173,03 | 170,54 | 171,36 | 0,19% | 916.191,00 |
| 09.08.2024 | 170,67 | 171,67 | 170,14 | 171,03 | 0,30% | 1.000.121,00 |
| 08.08.2024 | 169,94 | 171,58 | 169,20 | 170,52 | -0,09% | 999.733,00 |
| 07.08.2024 | 170,47 | 174,75 | 170,15 | 170,67 | 0,52% | 1.148.260,00 |
| 06.08.2024 | 169,28 | 172,22 | 169,21 | 169,79 | 0,46% | 2.326.718,00 |
| 05.08.2024 | 176,85 | 176,85 | 168,36 | 169,02 | -4,41% | 1.913.230,00 |
| 02.08.2024 | 176,52 | 179,96 | 173,89 | 176,82 | -0,32% | 1.699.634,00 |
| 01.08.2024 | 174,50 | 180,87 | 173,00 | 177,38 | 3,66% | 2.415.483,00 |
| 31.07.2024 | 172,96 | 173,61 | 171,00 | 171,12 | -1,42% | 1.189.653,00 |
| 30.07.2024 | 169,99 | 173,91 | 169,99 | 173,59 | 2,58% | 1.164.246,00 |
| 29.07.2024 | 169,48 | 171,28 | 168,29 | 169,23 | 0,04% | 1.307.983,00 |
| 26.07.2024 | 166,46 | 171,18 | 166,46 | 169,17 | 2,28% | 1.913.727,00 |
| 25.07.2024 | 172,89 | 176,22 | 162,27 | 165,40 | -4,03% | 3.737.228,00 |
| 24.07.2024 | 174,62 | 176,44 | 172,25 | 172,34 | -0,73% | 1.230.391,00 |
| 23.07.2024 | 174,51 | 175,89 | 173,39 | 173,60 | -0,70% | 903.344,00 |
| 22.07.2024 | 175,50 | 175,71 | 174,01 | 174,83 | 0,26% | 960.665,00 |
| 19.07.2024 | 177,54 | 177,54 | 174,03 | 174,38 | -1,31% | 1.239.509,00 |
| 18.07.2024 | 173,50 | 179,93 | 173,07 | 176,69 | 3,51% | 2.534.884,00 |
| 17.07.2024 | 168,64 | 171,04 | 168,64 | 170,70 | 1,72% | 1.046.562,00 |
| 16.07.2024 | 168,07 | 169,23 | 166,88 | 167,81 | 0,54% | 1.304.771,00 |
| 15.07.2024 | 164,25 | 167,22 | 164,05 | 166,91 | 1,97% | 1.111.079,00 |
| 12.07.2024 | 162,50 | 164,26 | 161,82 | 163,69 | 1,02% | 1.097.030,00 |
| 11.07.2024 | 159,44 | 162,16 | 158,04 | 162,04 | 1,29% | 839.832,00 |
| 10.07.2024 | 159,29 | 160,43 | 158,18 | 159,97 | 0,79% | 1.171.458,00 |
| 09.07.2024 | 159,18 | 160,90 | 158,54 | 158,72 | -0,51% | 1.049.716,00 |
| 08.07.2024 | 158,88 | 160,59 | 158,38 | 159,54 | 0,70% | 1.275.677,00 |
| 05.07.2024 | 159,19 | 159,19 | 157,50 | 158,43 | -0,63% | 920.202,00 |
| 03.07.2024 | 159,90 | 160,74 | 158,77 | 159,44 | -0,46% | 701.232,00 |