167,225€
0,04%
Echtzeit-Aktienkurs Allstate Corp (The)
Bid:
Ask:
Aktienkurse zur Allstate Corp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 166,80 | 170,60 | 166,55 | 166,55 | -0,36% | 312,00 |
| 05.09.2024 | 171,00 | 172,00 | 167,15 | 167,15 | -2,51% | 559,00 |
| 04.09.2024 | 171,50 | 171,50 | 171,45 | 171,45 | -0,67% | 57,00 |
| 03.09.2024 | 171,60 | 173,05 | 170,90 | 172,60 | 0,58% | 243,00 |
| 02.09.2024 | 171,75 | 173,00 | 170,75 | 171,60 | 1,24% | 531,00 |
| 30.08.2024 | 169,65 | 169,65 | 169,50 | 169,50 | -0,47% | 32,00 |
| 29.08.2024 | 169,95 | 170,40 | 168,10 | 170,30 | 2,10% | 162,00 |
| 28.08.2024 | 166,85 | 166,85 | 166,00 | 166,80 | 1,65% | 182,00 |
| 27.08.2024 | 163,70 | 164,10 | 163,70 | 164,10 | 1,52% | 84,00 |
| 26.08.2024 | 161,65 | 161,65 | 161,65 | 161,65 | 0,25% | 2,00 |
| 23.08.2024 | 163,50 | 163,85 | 161,25 | 161,25 | -0,31% | 51,00 |
| 22.08.2024 | 160,40 | 161,75 | 160,40 | 161,75 | -0,71% | 70,00 |
| 20.08.2024 | 162,60 | 162,90 | 162,60 | 162,90 | -0,06% | 50,00 |
| 19.08.2024 | 163,00 | 163,00 | 163,00 | 163,00 | -0,09% | 10,00 |
| 16.08.2024 | 162,20 | 163,35 | 162,00 | 163,15 | -2,28% | 175,00 |
| 15.08.2024 | 165,05 | 166,95 | 164,50 | 166,95 | 2,36% | 300,00 |
| 14.08.2024 | 156,90 | 163,30 | 156,70 | 163,10 | 3,95% | 83,00 |
| 13.08.2024 | 155,90 | 156,90 | 155,90 | 156,90 | -0,25% | 35,00 |
| 12.08.2024 | 156,95 | 157,30 | 156,95 | 157,30 | 0,74% | 107,00 |
| 09.08.2024 | 156,15 | 156,15 | 156,15 | 156,15 | 0,00% | 5,00 |
| 08.08.2024 | 155,20 | 156,15 | 155,20 | 156,15 | -0,79% | 11,00 |
| 07.08.2024 | 156,50 | 157,40 | 156,50 | 157,40 | 1,06% | 9,00 |
| 06.08.2024 | 155,30 | 155,75 | 155,30 | 155,75 | 0,48% | 27,00 |
| 05.08.2024 | 160,20 | 160,20 | 155,00 | 155,00 | -4,38% | 271,00 |
| 02.08.2024 | 163,55 | 163,55 | 161,55 | 162,10 | -0,18% | 219,00 |
| 01.08.2024 | 158,70 | 162,80 | 158,70 | 162,40 | 2,04% | 204,00 |
| 31.07.2024 | 160,20 | 160,20 | 159,15 | 159,15 | 1,56% | 12,00 |
| 30.07.2024 | 156,70 | 156,70 | 156,70 | 156,70 | -0,57% | 56,00 |
| 29.07.2024 | 156,40 | 157,60 | 156,40 | 157,60 | 1,09% | 41,00 |
| 26.07.2024 | 155,90 | 155,90 | 155,90 | 155,90 | -3,91% | 25,00 |
| 25.07.2024 | 158,70 | 162,25 | 158,70 | 162,25 | 1,79% | 173,00 |
| 24.07.2024 | 159,30 | 159,40 | 159,30 | 159,40 | -1,57% | 51,00 |
| 23.07.2024 | 160,60 | 161,95 | 160,60 | 161,95 | 0,75% | 81,00 |
| 19.07.2024 | 161,40 | 161,40 | 160,75 | 160,75 | -1,56% | 149,00 |
| 18.07.2024 | 156,25 | 163,30 | 156,25 | 163,30 | 5,22% | 643,00 |
| 17.07.2024 | 155,20 | 155,20 | 155,20 | 155,20 | 0,78% | 2,00 |
| 16.07.2024 | 154,00 | 154,00 | 154,00 | 154,00 | 2,02% | 21,00 |
| 15.07.2024 | 150,95 | 150,95 | 150,95 | 150,95 | 0,63% | 11,00 |
| 12.07.2024 | 149,15 | 150,00 | 149,15 | 150,00 | 1,94% | 299,00 |
| 09.07.2024 | 147,15 | 147,15 | 147,15 | 147,15 | -0,20% | 1,00 |
| 08.07.2024 | 146,40 | 147,50 | 146,40 | 147,45 | 0,41% | 19,00 |
| 05.07.2024 | 146,85 | 146,85 | 146,85 | 146,85 | -0,37% | 2,00 |
| 04.07.2024 | 147,40 | 147,40 | 147,40 | 147,40 | -0,67% | 50,00 |
| 02.07.2024 | 148,95 | 149,20 | 148,40 | 148,40 | -0,97% | 192,00 |
| 01.07.2024 | 149,00 | 149,85 | 149,00 | 149,85 | 0,98% | 53,00 |
| 28.06.2024 | 149,20 | 149,20 | 148,40 | 148,40 | 0,47% | 112,00 |
| 26.06.2024 | 147,70 | 147,70 | 147,70 | 147,70 | -2,38% | 30,00 |
| 25.06.2024 | 151,30 | 151,30 | 151,30 | 151,30 | -0,49% | 2,00 |
| 24.06.2024 | 150,15 | 152,05 | 150,15 | 152,05 | 0,63% | 7,00 |
| 20.06.2024 | 148,90 | 151,10 | 148,90 | 151,10 | 1,38% | 159,00 |
| 18.06.2024 | 147,60 | 149,35 | 147,35 | 149,05 | 1,98% | 279,00 |
| 17.06.2024 | 147,10 | 147,10 | 146,15 | 146,15 | -0,51% | 197,00 |
| 14.06.2024 | 149,55 | 149,55 | 145,70 | 146,90 | -2,55% | 666,00 |
| 12.06.2024 | 150,75 | 150,75 | 150,75 | 150,75 | -0,92% | 30,00 |
| 10.06.2024 | 152,15 | 152,15 | 152,15 | 152,15 | 0,60% | 5,00 |
| 07.06.2024 | 150,10 | 151,30 | 150,10 | 151,25 | 1,20% | 3,00 |
| 05.06.2024 | 150,85 | 150,95 | 149,25 | 149,45 | -0,37% | 139,00 |
| 04.06.2024 | 150,00 | 150,00 | 150,00 | 150,00 | -2,31% | 2,00 |
| 03.06.2024 | 154,50 | 154,75 | 153,55 | 153,55 | 0,39% | 34,00 |
| 31.05.2024 | 151,35 | 152,95 | 151,35 | 152,95 | 0,43% | 477,00 |
| 30.05.2024 | 150,45 | 152,30 | 149,60 | 152,30 | 0,53% | 155,00 |
| 29.05.2024 | 151,50 | 151,50 | 151,50 | 151,50 | 0,07% | 6,00 |
| 24.05.2024 | 151,40 | 151,40 | 151,40 | 151,40 | -0,62% | 1,00 |
| 23.05.2024 | 153,75 | 153,85 | 150,85 | 152,35 | -2,81% | 74,00 |
| 17.05.2024 | 154,75 | 156,75 | 154,75 | 156,75 | 3,09% | 320,00 |
| 16.05.2024 | 152,30 | 152,30 | 152,05 | 152,05 | -0,72% | 41,00 |
| 15.05.2024 | 156,95 | 157,00 | 153,15 | 153,15 | -4,01% | 428,00 |
| 13.05.2024 | 159,55 | 159,55 | 159,55 | 159,55 | -0,19% | 20,00 |
| 10.05.2024 | 160,80 | 160,80 | 159,85 | 159,85 | 0,95% | 150,00 |
| 09.05.2024 | 157,55 | 159,35 | 157,55 | 158,35 | 0,00% | 151,00 |
| 08.05.2024 | 157,60 | 158,35 | 157,60 | 158,35 | 1,21% | 59,00 |
| 07.05.2024 | 159,00 | 159,00 | 156,45 | 156,45 | -0,67% | 3,00 |
| 06.05.2024 | 155,95 | 158,35 | 155,45 | 157,50 | 1,09% | 154,00 |
| 03.05.2024 | 157,35 | 157,35 | 154,50 | 155,80 | -1,89% | 119,00 |
| 02.05.2024 | 160,20 | 162,60 | 158,80 | 158,80 | 0,22% | 13,00 |
| 29.04.2024 | 159,95 | 159,95 | 158,45 | 158,45 | -0,66% | 85,00 |
| 25.04.2024 | 159,45 | 159,50 | 159,30 | 159,50 | -1,15% | 186,00 |
| 24.04.2024 | 164,60 | 164,75 | 161,35 | 161,35 | -1,91% | 14,00 |
| 23.04.2024 | 165,50 | 165,50 | 164,50 | 164,50 | -0,30% | 76,00 |
| 22.04.2024 | 163,90 | 165,00 | 162,10 | 165,00 | 1,85% | 418,00 |
| 19.04.2024 | 158,95 | 162,00 | 158,95 | 162,00 | 2,05% | 107,00 |
| 18.04.2024 | 152,05 | 158,75 | 152,05 | 158,75 | 4,37% | 52,00 |
| 17.04.2024 | 152,80 | 152,80 | 151,80 | 152,10 | -3,76% | 226,00 |
| 15.04.2024 | 158,05 | 158,05 | 158,05 | 158,05 | 0,99% | 1,00 |
| 12.04.2024 | 156,35 | 158,60 | 156,30 | 156,50 | -1,39% | 573,00 |
| 11.04.2024 | 156,90 | 158,70 | 156,90 | 158,70 | 2,82% | 65,00 |
| 09.04.2024 | 159,00 | 159,00 | 154,35 | 154,35 | -3,56% | 120,00 |
| 08.04.2024 | 160,30 | 160,60 | 159,00 | 160,05 | 0,66% | 52,00 |
| 05.04.2024 | 158,70 | 159,00 | 158,70 | 159,00 | -1,36% | 66,00 |
| 04.04.2024 | 159,25 | 161,20 | 159,25 | 161,20 | 0,75% | 13,00 |
| 03.04.2024 | 159,20 | 160,00 | 158,55 | 160,00 | -0,12% | 239,00 |
| 02.04.2024 | 161,65 | 163,05 | 159,50 | 160,20 | -0,50% | 425,00 |
| 28.03.2024 | 158,00 | 161,00 | 158,00 | 161,00 | 2,55% | 14,00 |
| 27.03.2024 | 157,00 | 157,00 | 157,00 | 157,00 | 0,64% | 1,00 |
| 26.03.2024 | 156,00 | 156,00 | 156,00 | 156,00 | 0,00% | 8,00 |
| 25.03.2024 | 155,00 | 156,00 | 154,00 | 156,00 | 4,00% | 136,00 |
| 20.03.2024 | 151,00 | 151,00 | 150,00 | 150,00 | 0,67% | 31,00 |
| 18.03.2024 | 150,00 | 150,00 | 149,00 | 149,00 | 3,47% | 11,00 |
| 15.03.2024 | 148,00 | 148,00 | 144,00 | 144,00 | -1,37% | 92,00 |
| 14.03.2024 | 145,00 | 146,00 | 145,00 | 146,00 | 0,00% | 4,00 |