213,090$
-0,67%
Echtzeit-Aktienkurs The Allstate Corp.
Bid:
Ask:
Aktienkurse zur The Allstate Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 213,51 | 214,72 | 211,25 | 212,76 | -0,82% | 161,00 |
| 27.02.2026 | 210,87 | 215,51 | 210,87 | 214,52 | 0,83% | 161,00 |
| 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 | 0,66% | 1.786.308,00 |
| 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% | 3.071.378,00 |
| 13.01.2026 | 208,53 | 210,10 | 197,00 | 197,65 | -5,28% | 4.467.953,00 |
| 12.01.2026 | 208,88 | 210,73 | 205,15 | 208,66 | -1,67% | 3.476.274,00 |
| 09.01.2026 | 210,84 | 215,00 | 210,27 | 212,21 | 0,53% | 1.891.092,00 |
| 08.01.2026 | 208,01 | 211,49 | 207,51 | 211,10 | 1,85% | 1.640.167,00 |
| 07.01.2026 | 208,53 | 210,10 | 206,82 | 207,27 | -0,31% | 1.287.484,00 |
| 06.01.2026 | 204,30 | 209,46 | 204,30 | 207,92 | 1,14% | 1.623.424,00 |
| 05.01.2026 | 202,37 | 206,49 | 201,31 | 205,57 | 0,86% | 1.516.538,00 |