195,730$
0,92%
Echtzeit-Aktienkurs The Allstate Corp.
Bid:
Ask:
Aktienkurse zur The Allstate Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.06.2025 | 206,96 | 206,96 | 197,20 | 200,77 | -3,50% | 2.401.251,00 |
| 06.06.2025 | 208,05 | 209,19 | 207,04 | 208,06 | 0,68% | 1.174.023,00 |
| 05.06.2025 | 207,36 | 207,54 | 204,89 | 206,65 | -0,07% | 999.885,00 |
| 04.06.2025 | 211,63 | 212,45 | 206,71 | 206,79 | -2,12% | 1.346.355,00 |
| 03.06.2025 | 212,00 | 213,18 | 207,24 | 211,26 | -0,65% | 1.263.461,00 |
| 02.06.2025 | 208,16 | 212,67 | 206,91 | 212,64 | 1,32% | 1.567.708,00 |
| 30.05.2025 | 205,23 | 210,39 | 205,00 | 209,87 | 1,50% | 2.491.910,00 |
| 29.05.2025 | 204,95 | 206,79 | 204,00 | 206,76 | 0,89% | 838.986,00 |
| 28.05.2025 | 207,04 | 207,87 | 204,69 | 204,93 | -1,12% | 931.064,00 |
| 27.05.2025 | 204,45 | 207,40 | 203,05 | 207,25 | 1,97% | 1.094.671,00 |
| 23.05.2025 | 202,52 | 204,09 | 201,42 | 203,24 | 0,36% | 821.315,00 |
| 22.05.2025 | 205,32 | 205,45 | 200,50 | 202,52 | -1,36% | 1.178.603,00 |
| 21.05.2025 | 207,34 | 207,81 | 204,47 | 205,31 | -1,35% | 1.514.482,00 |
| 20.05.2025 | 208,99 | 210,23 | 207,95 | 208,12 | -0,87% | 1.055.876,00 |
| 19.05.2025 | 208,91 | 210,68 | 208,36 | 209,95 | 0,43% | 1.029.103,00 |
| 16.05.2025 | 205,63 | 209,14 | 204,68 | 209,06 | 1,85% | 1.110.999,00 |
| 15.05.2025 | 201,57 | 205,60 | 200,85 | 205,27 | 2,33% | 1.125.743,00 |
| 14.05.2025 | 202,70 | 203,00 | 197,43 | 200,59 | -0,97% | 1.458.805,00 |
| 13.05.2025 | 202,24 | 204,26 | 201,30 | 202,56 | 0,03% | 1.077.457,00 |
| 12.05.2025 | 203,50 | 204,78 | 199,35 | 202,49 | -0,07% | 1.331.528,00 |
| 09.05.2025 | 202,62 | 203,28 | 202,11 | 202,64 | 0,01% | 707.241,00 |
| 08.05.2025 | 205,00 | 206,11 | 202,55 | 202,62 | -0,71% | 1.184.404,00 |
| 07.05.2025 | 202,15 | 204,56 | 202,08 | 204,07 | 0,99% | 1.167.825,00 |
| 06.05.2025 | 199,66 | 202,59 | 199,62 | 202,06 | 0,90% | 1.110.451,00 |
| 05.05.2025 | 198,78 | 201,49 | 197,16 | 200,25 | 0,48% | 1.292.589,00 |
| 02.05.2025 | 198,13 | 200,76 | 196,41 | 199,30 | 1,04% | 1.508.518,00 |
| 01.05.2025 | 195,00 | 198,38 | 192,52 | 197,24 | -0,58% | 2.978.573,00 |
| 30.04.2025 | 197,71 | 198,61 | 194,53 | 198,39 | -0,20% | 2.304.661,00 |
| 29.04.2025 | 194,90 | 199,35 | 194,73 | 198,79 | 1,73% | 1.457.831,00 |
| 28.04.2025 | 192,75 | 195,63 | 192,34 | 195,41 | 1,30% | 1.503.841,00 |
| 25.04.2025 | 194,74 | 194,86 | 190,63 | 192,91 | -1,00% | 1.156.134,00 |
| 24.04.2025 | 193,58 | 195,89 | 192,34 | 194,86 | 0,07% | 913.933,00 |
| 23.04.2025 | 194,70 | 196,41 | 192,85 | 194,73 | 0,43% | 1.129.836,00 |
| 22.04.2025 | 188,95 | 194,48 | 188,95 | 193,90 | 3,72% | 1.495.261,00 |
| 21.04.2025 | 192,73 | 192,99 | 184,62 | 186,95 | -3,96% | 1.295.823,00 |
| 17.04.2025 | 195,80 | 196,83 | 193,16 | 194,66 | 0,22% | 1.905.762,00 |
| 16.04.2025 | 196,08 | 197,72 | 192,92 | 194,24 | -0,15% | 1.576.751,00 |
| 15.04.2025 | 196,27 | 197,92 | 194,34 | 194,54 | -0,49% | 1.675.812,00 |
| 14.04.2025 | 195,52 | 197,44 | 193,37 | 195,50 | 1,53% | 1.618.809,00 |
| 11.04.2025 | 189,42 | 193,37 | 187,02 | 192,55 | 0,92% | 1.876.953,00 |
| 10.04.2025 | 191,47 | 193,99 | 186,63 | 190,79 | -1,15% | 1.895.428,00 |
| 09.04.2025 | 180,95 | 194,23 | 180,00 | 193,00 | 5,19% | 2.842.334,00 |
| 08.04.2025 | 186,79 | 189,59 | 180,81 | 183,47 | 1,63% | 3.030.859,00 |
| 07.04.2025 | 181,10 | 187,39 | 176,00 | 180,53 | -3,24% | 4.057.803,00 |
| 04.04.2025 | 202,35 | 203,65 | 186,23 | 186,57 | -9,13% | 3.352.183,00 |
| 03.04.2025 | 202,32 | 208,44 | 202,28 | 205,32 | -0,05% | 2.010.287,00 |
| 02.04.2025 | 206,05 | 207,53 | 203,77 | 205,43 | -1,00% | 1.670.257,00 |
| 01.04.2025 | 207,75 | 210,18 | 206,36 | 207,50 | 0,21% | 1.580.158,00 |
| 31.03.2025 | 206,05 | 208,46 | 205,09 | 207,07 | 0,30% | 1.925.686,00 |
| 28.03.2025 | 209,84 | 209,84 | 204,80 | 206,45 | -1,36% | 2.113.432,00 |
| 27.03.2025 | 210,00 | 210,62 | 207,50 | 209,29 | 0,00% | 1.827.439,00 |
| 26.03.2025 | 209,69 | 211,23 | 208,03 | 209,28 | 0,56% | 1.083.544,00 |
| 25.03.2025 | 207,85 | 209,35 | 206,11 | 208,12 | 0,40% | 1.062.133,00 |
| 24.03.2025 | 207,00 | 208,01 | 205,73 | 207,30 | 0,40% | 1.240.390,00 |
| 21.03.2025 | 208,46 | 210,92 | 205,51 | 206,47 | -1,77% | 2.888.212,00 |
| 20.03.2025 | 208,00 | 212,91 | 207,14 | 210,18 | 2,59% | 2.541.924,00 |
| 19.03.2025 | 204,32 | 205,30 | 202,80 | 204,87 | -0,23% | 1.787.131,00 |
| 18.03.2025 | 209,71 | 209,95 | 204,97 | 205,34 | -2,27% | 1.893.639,00 |
| 17.03.2025 | 205,71 | 211,15 | 205,71 | 210,10 | 1,26% | 3.311.171,00 |
| 14.03.2025 | 202,65 | 207,86 | 201,25 | 207,49 | 2,72% | 2.546.015,00 |
| 13.03.2025 | 199,54 | 202,25 | 199,00 | 202,00 | 1,89% | 1.622.378,00 |
| 12.03.2025 | 201,41 | 201,41 | 192,83 | 198,25 | -1,65% | 2.687.745,00 |
| 11.03.2025 | 198,32 | 203,60 | 194,16 | 201,58 | 1,43% | 3.411.619,00 |
| 10.03.2025 | 198,11 | 203,53 | 197,32 | 198,74 | -0,99% | 2.711.354,00 |
| 07.03.2025 | 197,30 | 201,42 | 195,78 | 200,73 | 1,67% | 1.957.944,00 |
| 06.03.2025 | 198,08 | 198,54 | 195,54 | 197,43 | -1,07% | 1.455.475,00 |
| 05.03.2025 | 200,70 | 201,49 | 196,93 | 199,56 | 0,27% | 1.546.671,00 |
| 04.03.2025 | 202,16 | 202,50 | 198,42 | 199,03 | -1,50% | 2.511.352,00 |