177,550€
-0,25%
Echtzeit-Aktienkurs The Allstate Corp.
Bid:
Ask:
Aktienkurse zur The Allstate Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 177,90 | 177,90 | 177,90 | 177,90 | -0,06% | 30,00 |
| 07.08.2025 | 179,65 | 179,95 | 178,00 | 178,00 | -1,03% | 80,00 |
| 06.08.2025 | 178,35 | 179,85 | 177,20 | 179,85 | 0,56% | 36,00 |
| 05.08.2025 | 175,65 | 178,85 | 175,65 | 178,85 | 2,14% | 45,00 |
| 04.08.2025 | 173,05 | 175,10 | 173,05 | 175,10 | 1,45% | 3,00 |
| 01.08.2025 | 176,85 | 177,05 | 172,60 | 172,60 | -4,03% | 114,00 |
| 31.07.2025 | 169,05 | 180,00 | 168,00 | 179,85 | 6,20% | 309,00 |
| 30.07.2025 | 169,40 | 169,40 | 169,35 | 169,35 | 1,32% | 320,00 |
| 29.07.2025 | 166,00 | 167,30 | 165,85 | 167,15 | 0,63% | 131,00 |
| 28.07.2025 | 167,45 | 167,65 | 166,10 | 166,10 | -0,89% | 105,00 |
| 25.07.2025 | 164,60 | 167,60 | 164,60 | 167,60 | 1,33% | 26,00 |
| 24.07.2025 | 167,80 | 167,80 | 165,40 | 165,40 | -0,96% | 144,00 |
| 23.07.2025 | 168,95 | 169,00 | 167,00 | 167,00 | 0,27% | 184,00 |
| 21.07.2025 | 166,55 | 166,55 | 166,55 | 166,55 | 0,54% | 1,00 |
| 18.07.2025 | 165,65 | 165,65 | 165,65 | 165,65 | 0,94% | 27,00 |
| 17.07.2025 | 166,90 | 167,25 | 164,10 | 164,10 | -2,09% | 1.145,00 |
| 16.07.2025 | 166,95 | 168,95 | 166,95 | 167,60 | 0,66% | 32,00 |
| 15.07.2025 | 168,50 | 168,50 | 166,50 | 166,50 | 0,12% | 164,00 |
| 14.07.2025 | 164,45 | 167,15 | 164,45 | 166,30 | 0,15% | 5,00 |
| 11.07.2025 | 166,40 | 166,40 | 166,05 | 166,05 | -0,03% | 112,00 |
| 10.07.2025 | 166,00 | 166,10 | 166,00 | 166,10 | 0,79% | 94,00 |
| 09.07.2025 | 165,40 | 166,55 | 164,30 | 164,80 | -0,78% | 226,00 |
| 08.07.2025 | 165,00 | 166,10 | 165,00 | 166,10 | -0,12% | 15,00 |
| 07.07.2025 | 168,20 | 169,00 | 166,30 | 166,30 | 0,21% | 50,00 |
| 04.07.2025 | 165,95 | 165,95 | 165,95 | 165,95 | -0,33% | 8,00 |
| 03.07.2025 | 166,50 | 166,50 | 166,50 | 166,50 | -2,49% | 17,00 |
| 02.07.2025 | 169,90 | 170,75 | 169,90 | 170,75 | 0,59% | 5,00 |
| 01.07.2025 | 171,25 | 171,65 | 169,75 | 169,75 | 0,98% | 279,00 |
| 30.06.2025 | 167,35 | 169,15 | 167,35 | 168,10 | 0,84% | 285,00 |
| 27.06.2025 | 166,70 | 166,70 | 166,70 | 166,70 | 1,99% | 14,00 |
| 26.06.2025 | 163,95 | 163,95 | 163,45 | 163,45 | -0,27% | 41,00 |
| 25.06.2025 | 163,90 | 163,90 | 163,90 | 163,90 | -5,10% | 7,00 |
| 24.06.2025 | 171,65 | 172,70 | 171,65 | 172,70 | 0,88% | 4,00 |
| 23.06.2025 | 169,05 | 172,55 | 169,05 | 171,20 | 1,06% | 92,00 |
| 20.06.2025 | 169,40 | 169,40 | 169,40 | 169,40 | 0,77% | 26,00 |
| 19.06.2025 | 168,10 | 168,10 | 168,10 | 168,10 | -1,70% | 50,00 |
| 17.06.2025 | 172,10 | 172,10 | 171,00 | 171,00 | -1,07% | 50,00 |
| 16.06.2025 | 173,05 | 174,40 | 172,15 | 172,85 | -0,86% | 59,00 |
| 13.06.2025 | 172,40 | 174,35 | 172,40 | 174,35 | 0,87% | 83,00 |
| 12.06.2025 | 169,85 | 172,85 | 169,00 | 172,85 | 1,71% | 86,00 |
| 11.06.2025 | 172,10 | 172,10 | 169,85 | 169,95 | -2,89% | 188,00 |
| 10.06.2025 | 174,50 | 175,65 | 174,50 | 175,00 | 0,55% | 65,00 |
| 09.06.2025 | 181,70 | 181,85 | 174,05 | 174,05 | -4,42% | 109,00 |
| 06.06.2025 | 181,40 | 182,10 | 181,40 | 182,10 | 0,05% | 172,00 |
| 05.06.2025 | 181,85 | 182,00 | 181,85 | 182,00 | 0,30% | 70,00 |
| 04.06.2025 | 181,45 | 181,45 | 181,45 | 181,45 | -2,16% | 50,00 |
| 03.06.2025 | 184,60 | 185,95 | 184,60 | 185,45 | 0,54% | 137,00 |
| 02.06.2025 | 183,30 | 184,45 | 181,05 | 184,45 | -0,05% | 86,00 |
| 29.05.2025 | 184,90 | 184,90 | 184,55 | 184,55 | 0,41% | 59,00 |
| 28.05.2025 | 183,90 | 183,90 | 183,80 | 183,80 | 1,77% | 67,00 |
| 27.05.2025 | 180,90 | 180,90 | 180,60 | 180,60 | -0,11% | 132,00 |
| 26.05.2025 | 179,50 | 180,95 | 179,50 | 180,80 | 1,69% | 32,00 |
| 23.05.2025 | 179,50 | 179,50 | 177,00 | 177,80 | -1,03% | 368,00 |
| 22.05.2025 | 180,90 | 180,90 | 178,35 | 179,65 | -0,96% | 244,00 |
| 21.05.2025 | 181,40 | 181,40 | 181,40 | 181,40 | -2,47% | 1,00 |
| 20.05.2025 | 185,10 | 186,00 | 185,10 | 186,00 | 0,49% | 3,00 |
| 19.05.2025 | 184,10 | 185,65 | 184,10 | 185,10 | -1,41% | 78,00 |
| 16.05.2025 | 182,80 | 187,75 | 182,80 | 187,75 | 3,93% | 56,00 |
| 15.05.2025 | 178,45 | 181,50 | 177,85 | 180,65 | 3,02% | 7,00 |
| 14.05.2025 | 180,65 | 180,65 | 175,35 | 175,35 | -3,60% | 142,00 |
| 13.05.2025 | 181,90 | 181,90 | 181,90 | 181,90 | 0,78% | 55,00 |
| 12.05.2025 | 185,35 | 187,25 | 180,50 | 180,50 | 0,00% | 612,00 |
| 09.05.2025 | 179,60 | 180,50 | 179,30 | 180,50 | 0,25% | 148,00 |
| 08.05.2025 | 182,50 | 182,50 | 180,05 | 180,05 | 0,17% | 92,00 |
| 07.05.2025 | 179,25 | 179,75 | 177,00 | 179,75 | 1,21% | 267,00 |
| 06.05.2025 | 177,60 | 177,60 | 177,60 | 177,60 | 1,40% | 20,00 |
| 05.05.2025 | 175,35 | 175,35 | 174,35 | 175,15 | 0,23% | 6,00 |
| 02.05.2025 | 174,30 | 176,35 | 174,30 | 174,75 | 1,60% | 177,00 |
| 29.04.2025 | 172,00 | 172,00 | 172,00 | 172,00 | 0,88% | 4,00 |
| 28.04.2025 | 169,30 | 171,10 | 169,30 | 170,50 | 0,98% | 140,00 |
| 25.04.2025 | 171,00 | 171,00 | 168,85 | 168,85 | -0,59% | 25,00 |
| 24.04.2025 | 169,85 | 169,85 | 169,85 | 169,85 | -0,44% | 1,00 |
| 23.04.2025 | 171,95 | 172,55 | 170,50 | 170,60 | 2,22% | 138,00 |
| 22.04.2025 | 162,20 | 166,90 | 162,20 | 166,90 | -3,53% | 11,00 |
| 17.04.2025 | 172,30 | 173,00 | 169,50 | 173,00 | 1,02% | 90,00 |
| 16.04.2025 | 170,80 | 171,45 | 170,45 | 171,25 | -1,24% | 254,00 |
| 15.04.2025 | 173,30 | 174,05 | 173,05 | 173,40 | 0,23% | 18,00 |
| 14.04.2025 | 170,55 | 173,00 | 170,05 | 173,00 | 4,25% | 117,00 |
| 11.04.2025 | 171,65 | 171,65 | 165,95 | 165,95 | -3,12% | 80,00 |
| 10.04.2025 | 176,15 | 176,15 | 169,80 | 171,30 | -1,75% | 167,00 |
| 09.04.2025 | 174,35 | 174,35 | 174,35 | 174,35 | 3,26% | 2,00 |
| 08.04.2025 | 167,50 | 171,70 | 167,50 | 168,85 | 2,12% | 95,00 |
| 07.04.2025 | 166,25 | 171,00 | 161,45 | 165,35 | -3,47% | 141,00 |
| 04.04.2025 | 181,10 | 182,60 | 171,30 | 171,30 | -8,10% | 202,00 |
| 03.04.2025 | 184,05 | 186,40 | 183,15 | 186,40 | -1,97% | 408,00 |
| 02.04.2025 | 192,55 | 192,55 | 190,15 | 190,15 | -1,30% | 159,00 |
| 01.04.2025 | 191,90 | 193,50 | 190,75 | 192,65 | 0,73% | 69,00 |
| 31.03.2025 | 189,45 | 191,85 | 189,40 | 191,25 | -0,05% | 437,00 |
| 28.03.2025 | 195,05 | 195,05 | 191,35 | 191,35 | -2,10% | 11,00 |
| 27.03.2025 | 193,75 | 195,45 | 193,75 | 195,45 | 0,26% | 148,00 |
| 26.03.2025 | 194,95 | 194,95 | 194,95 | 194,95 | 0,96% | 75,00 |
| 25.03.2025 | 192,60 | 193,10 | 191,40 | 193,10 | 0,94% | 55,00 |
| 24.03.2025 | 192,95 | 193,00 | 190,85 | 191,30 | -0,73% | 292,00 |
| 21.03.2025 | 193,40 | 193,40 | 192,70 | 192,70 | 0,03% | 80,00 |
| 20.03.2025 | 188,90 | 195,70 | 188,90 | 192,65 | 3,41% | 198,00 |
| 19.03.2025 | 187,70 | 187,90 | 186,30 | 186,30 | -1,64% | 203,00 |
| 18.03.2025 | 191,30 | 191,30 | 189,40 | 189,40 | -1,20% | 77,00 |
| 17.03.2025 | 190,25 | 192,40 | 190,15 | 191,70 | 0,71% | 95,00 |
| 14.03.2025 | 187,55 | 190,35 | 185,05 | 190,35 | 2,28% | 153,00 |
| 13.03.2025 | 181,60 | 186,10 | 181,60 | 186,10 | 4,17% | 111,00 |