259,100$
2,08%
Echtzeit-Aktienkurs The Allstate Corp.
Bid:
Ask:
Aktienkurse zur The Allstate Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 254,26 | 260,37 | 254,26 | 259,14 | 2,09% | 42.290,00 |
| 21.08.2026 | 254,13 | 256,94 | 253,56 | 253,83 | -0,28% | 2.393.154,00 |
| 20.08.2026 | 255,06 | 258,79 | 252,83 | 254,54 | -2,00% | 1.867.293,00 |
| 19.08.2026 | 261,76 | 266,57 | 259,65 | 259,74 | -0,54% | 1.185.792,00 |
| 18.08.2026 | 262,05 | 264,49 | 260,81 | 261,15 | 1,18% | 1.442.075,00 |
| 17.08.2026 | 260,72 | 262,66 | 257,86 | 258,10 | -1,27% | 1.250.683,00 |
| 14.08.2026 | 261,23 | 261,67 | 259,08 | 261,41 | 0,36% | 1.544.117,00 |
| 13.08.2026 | 257,50 | 261,24 | 255,46 | 260,48 | 1,81% | 1.407.584,00 |
| 12.08.2026 | 259,55 | 264,46 | 255,45 | 255,84 | -2,44% | 2.590.937,00 |
| 11.08.2026 | 266,92 | 268,10 | 261,35 | 262,23 | -2,76% | 2.833.146,00 |
| 10.08.2026 | 266,95 | 271,63 | 262,02 | 269,67 | 1,00% | 1.694.741,00 |
| 07.08.2026 | 272,09 | 272,37 | 266,20 | 267,00 | -2,95% | 2.751.228,00 |
| 06.08.2026 | 272,50 | 275,39 | 268,30 | 275,11 | 3,98% | 1.900.436,00 |
| 05.08.2026 | 264,65 | 266,92 | 263,12 | 264,59 | 0,77% | 1.424.077,00 |
| 04.08.2026 | 257,26 | 263,23 | 255,11 | 262,56 | -0,05% | 1.837.116,00 |
| 03.08.2026 | 264,07 | 266,88 | 260,99 | 262,68 | -0,53% | 1.302.474,00 |
| 31.07.2026 | 262,80 | 267,25 | 262,59 | 264,08 | -0,49% | 1.309.652,00 |
| 30.07.2026 | 270,29 | 271,47 | 261,93 | 265,38 | -3,28% | 1.578.199,00 |
| 29.07.2026 | 271,00 | 277,22 | 270,08 | 274,39 | 0,72% | 1.477.512,00 |
| 28.07.2026 | 263,25 | 272,61 | 263,25 | 272,42 | 4,27% | 2.322.458,00 |
| 27.07.2026 | 260,70 | 262,24 | 258,90 | 261,27 | 0,50% | 996.814,00 |
| 24.07.2026 | 254,38 | 260,65 | 254,33 | 259,97 | 2,14% | 1.070.188,00 |
| 23.07.2026 | 252,81 | 255,27 | 250,26 | 254,52 | 1,07% | 1.296.074,00 |
| 22.07.2026 | 250,53 | 252,49 | 249,37 | 251,83 | 0,04% | 1.284.159,00 |
| 21.07.2026 | 251,79 | 252,79 | 249,63 | 251,74 | -0,78% | 947.940,00 |
| 20.07.2026 | 248,87 | 254,32 | 247,29 | 253,73 | 1,53% | 1.310.869,00 |
| 17.07.2026 | 245,80 | 250,58 | 244,00 | 249,90 | 3,32% | 1.857.652,00 |
| 16.07.2026 | 241,42 | 244,78 | 238,89 | 241,86 | 0,99% | 2.001.893,00 |
| 15.07.2026 | 241,13 | 243,84 | 236,22 | 239,48 | -4,34% | 3.086.601,00 |
| 14.07.2026 | 252,39 | 256,09 | 250,06 | 250,35 | -2,38% | 1.381.756,00 |
| 13.07.2026 | 253,32 | 256,64 | 251,97 | 256,45 | 1,92% | 1.353.377,00 |
| 10.07.2026 | 249,87 | 251,87 | 249,00 | 251,61 | 1,19% | 1.041.587,00 |
| 09.07.2026 | 251,83 | 251,83 | 247,88 | 248,64 | -1,01% | 1.706.116,00 |
| 08.07.2026 | 253,13 | 254,16 | 249,38 | 251,17 | -0,12% | 1.547.600,00 |
| 07.07.2026 | 252,59 | 257,67 | 251,27 | 251,46 | 1,24% | 2.235.068,00 |
| 06.07.2026 | 249,05 | 249,26 | 246,65 | 248,37 | -0,78% | 1.484.556,00 |
| 02.07.2026 | 243,40 | 250,38 | 242,28 | 250,33 | 2,97% | 1.602.581,00 |
| 01.07.2026 | 237,66 | 243,75 | 236,50 | 243,12 | 2,18% | 1.658.412,00 |
| 30.06.2026 | 241,47 | 242,67 | 237,46 | 237,94 | -1,43% | 1.993.104,00 |
| 29.06.2026 | 237,74 | 241,78 | 236,82 | 241,38 | 0,74% | 1.424.082,00 |
| 26.06.2026 | 234,46 | 240,16 | 233,38 | 239,61 | 3,46% | 2.880.202,00 |
| 25.06.2026 | 234,86 | 237,10 | 230,98 | 231,60 | -0,83% | 1.456.821,00 |
| 24.06.2026 | 232,48 | 236,39 | 230,00 | 233,54 | 0,86% | 2.382.911,00 |
| 23.06.2026 | 226,47 | 232,39 | 224,65 | 231,55 | 4,04% | 1.755.312,00 |
| 22.06.2026 | 222,53 | 226,26 | 221,11 | 222,56 | 0,63% | 2.383.260,00 |
| 18.06.2026 | 221,65 | 222,21 | 218,29 | 221,17 | -0,22% | 5.024.761,00 |
| 17.06.2026 | 221,08 | 224,63 | 221,08 | 221,66 | -0,64% | 1.564.981,00 |
| 16.06.2026 | 221,83 | 224,86 | 221,83 | 223,09 | 0,58% | 1.155.824,00 |
| 15.06.2026 | 219,82 | 222,68 | 218,83 | 221,81 | 0,08% | 1.308.183,00 |
| 12.06.2026 | 220,27 | 221,94 | 218,29 | 221,63 | 0,94% | 1.023.131,00 |
| 11.06.2026 | 224,44 | 224,44 | 219,37 | 219,57 | -1,69% | 1.192.656,00 |
| 10.06.2026 | 220,32 | 225,27 | 217,54 | 223,34 | 2,84% | 1.727.730,00 |
| 09.06.2026 | 215,76 | 219,52 | 214,26 | 217,18 | 1,00% | 1.404.739,00 |
| 08.06.2026 | 216,94 | 218,26 | 214,45 | 215,02 | -2,71% | 1.455.156,00 |
| 05.06.2026 | 212,58 | 221,71 | 212,58 | 221,01 | 4,82% | 1.638.475,00 |
| 04.06.2026 | 211,90 | 214,63 | 209,77 | 210,84 | 0,72% | 1.401.289,00 |
| 03.06.2026 | 209,77 | 214,37 | 208,96 | 209,34 | -0,53% | 1.759.016,00 |
| 02.06.2026 | 208,02 | 212,27 | 206,29 | 210,46 | 1,57% | 1.617.072,00 |
| 01.06.2026 | 202,91 | 208,08 | 202,21 | 207,21 | 0,54% | 1.723.368,00 |
| 29.05.2026 | 207,50 | 208,18 | 204,81 | 206,09 | -0,57% | 2.863.351,00 |
| 28.05.2026 | 207,91 | 210,33 | 207,24 | 207,28 | -0,75% | 1.304.575,00 |
| 27.05.2026 | 212,61 | 214,49 | 208,52 | 208,85 | -1,87% | 1.213.253,00 |
| 26.05.2026 | 215,30 | 217,87 | 212,78 | 212,82 | -1,75% | 1.289.070,00 |
| 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% | 2.192.923,00 |
| 20.05.2026 | 224,74 | 224,97 | 221,03 | 221,98 | -1,16% | 1.216.950,00 |
| 19.05.2026 | 222,00 | 227,62 | 220,39 | 224,58 | 1,52% | 3.934.016,00 |
| 18.05.2026 | 217,55 | 222,69 | 216,88 | 221,21 | 1,77% | 1.711.351,00 |
| 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% | 1.693.935,00 |
| 13.05.2026 | 213,28 | 217,88 | 212,40 | 215,54 | 0,03% | 1.580.113,00 |
| 12.05.2026 | 214,97 | 217,96 | 213,49 | 215,47 | 0,78% | 1.618.735,00 |
| 11.05.2026 | 214,69 | 216,00 | 212,30 | 213,80 | 0,30% | 1.288.480,00 |
| 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% | 2.836.480,00 |
| 06.05.2026 | 219,00 | 221,14 | 216,62 | 217,92 | -0,27% | 1.743.126,00 |
| 05.05.2026 | 220,00 | 222,23 | 217,84 | 218,51 | -0,62% | 1.504.401,00 |
| 04.05.2026 | 215,60 | 219,97 | 214,24 | 219,87 | 1,51% | 1.757.231,00 |
| 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% | 2.234.324,00 |
| 29.04.2026 | 216,10 | 217,26 | 211,68 | 212,33 | -1,88% | 1.369.338,00 |
| 28.04.2026 | 216,19 | 218,18 | 215,19 | 216,40 | 1,03% | 1.210.274,00 |
| 27.04.2026 | 211,93 | 216,59 | 210,36 | 214,20 | 0,62% | 1.424.017,00 |
| 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% | 926.266,00 |
| 22.04.2026 | 215,25 | 216,35 | 212,88 | 214,16 | -1,01% | 1.165.583,00 |
| 21.04.2026 | 216,02 | 219,00 | 215,38 | 216,34 | 0,55% | 1.415.394,00 |
| 20.04.2026 | 215,88 | 218,57 | 214,46 | 215,15 | -0,47% | 1.265.101,00 |
| 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% | 1.552.868,00 |
| 15.04.2026 | 214,35 | 219,48 | 213,63 | 218,23 | 1,56% | 1.214.784,00 |
| 14.04.2026 | 213,41 | 215,93 | 213,00 | 214,88 | -0,10% | 1.114.739,00 |
| 13.04.2026 | 210,67 | 215,24 | 210,26 | 215,09 | 1,94% | 1.016.375,00 |
| 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% | 1.057.411,00 |
| 08.04.2026 | 210,00 | 212,34 | 209,28 | 212,07 | 0,73% | 1.150.322,00 |
| 07.04.2026 | 208,51 | 210,81 | 207,29 | 210,53 | 1,04% | 1.306.063,00 |
| 06.04.2026 | 206,05 | 208,50 | 205,93 | 208,36 | 0,64% | 730.843,00 |
| 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% | 1.568.482,00 |