182,500€
0,27%
Echtzeit-Aktienkurs Allstate Corp (The)
Bid:
Ask:
Aktienkurse zur Allstate Corp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.03.2025 | 179,15 | 179,15 | 178,65 | 178,65 | -2,00% | 25,00 |
| 11.03.2025 | 182,20 | 182,30 | 182,20 | 182,30 | -0,90% | 23,00 |
| 10.03.2025 | 182,90 | 183,95 | 182,35 | 183,95 | -1,02% | 133,00 |
| 07.03.2025 | 182,75 | 185,85 | 181,60 | 185,85 | 2,20% | 233,00 |
| 06.03.2025 | 184,05 | 184,05 | 181,85 | 181,85 | -1,33% | 347,00 |
| 05.03.2025 | 186,90 | 187,10 | 183,80 | 184,30 | -1,47% | 1.083,00 |
| 04.03.2025 | 192,85 | 192,85 | 187,05 | 187,05 | -3,28% | 685,00 |
| 03.03.2025 | 191,55 | 193,65 | 191,00 | 193,40 | 0,73% | 343,00 |
| 28.02.2025 | 187,45 | 192,00 | 187,35 | 192,00 | 2,67% | 554,00 |
| 27.02.2025 | 180,00 | 187,60 | 180,00 | 187,00 | 4,00% | 380,00 |
| 26.02.2025 | 182,45 | 182,45 | 178,85 | 179,80 | -1,10% | 157,00 |
| 25.02.2025 | 179,75 | 181,80 | 179,75 | 181,80 | 0,75% | 65,00 |
| 24.02.2025 | 178,40 | 181,05 | 178,40 | 180,45 | 1,49% | 87,00 |
| 21.02.2025 | 180,25 | 180,65 | 177,80 | 177,80 | -0,70% | 487,00 |
| 20.02.2025 | 183,10 | 183,10 | 179,00 | 179,05 | -1,59% | 226,00 |
| 19.02.2025 | 180,95 | 182,85 | 180,55 | 181,95 | 1,11% | 294,00 |
| 18.02.2025 | 179,45 | 179,95 | 179,45 | 179,95 | 0,14% | 83,00 |
| 17.02.2025 | 178,30 | 179,70 | 178,20 | 179,70 | 1,58% | 81,00 |
| 14.02.2025 | 184,60 | 185,55 | 176,90 | 176,90 | -3,17% | 457,00 |
| 13.02.2025 | 182,35 | 182,70 | 181,10 | 182,70 | 0,97% | 92,00 |
| 12.02.2025 | 182,05 | 182,60 | 180,05 | 180,95 | -0,96% | 252,00 |
| 11.02.2025 | 180,50 | 182,70 | 179,50 | 182,70 | 1,02% | 400,00 |
| 10.02.2025 | 185,30 | 185,30 | 180,45 | 180,85 | -1,52% | 418,00 |
| 07.02.2025 | 185,60 | 186,95 | 181,45 | 183,65 | -0,86% | 875,00 |
| 06.02.2025 | 190,10 | 191,95 | 184,95 | 185,25 | 0,24% | 447,00 |
| 05.02.2025 | 183,45 | 185,70 | 182,95 | 184,80 | 0,68% | 2.629,00 |
| 04.02.2025 | 185,10 | 186,90 | 183,55 | 183,55 | -1,58% | 544,00 |
| 03.02.2025 | 185,30 | 186,50 | 183,70 | 186,50 | -0,29% | 132,00 |
| 31.01.2025 | 193,50 | 193,50 | 185,35 | 187,05 | 0,43% | 124,00 |
| 30.01.2025 | 184,00 | 186,25 | 182,80 | 186,25 | 0,81% | 532,00 |
| 29.01.2025 | 183,60 | 184,75 | 183,60 | 184,75 | 0,79% | 122,00 |
| 28.01.2025 | 185,05 | 185,60 | 183,30 | 183,30 | 0,08% | 159,00 |
| 27.01.2025 | 176,75 | 183,15 | 176,45 | 183,15 | 3,80% | 245,00 |
| 24.01.2025 | 175,70 | 176,75 | 175,70 | 176,45 | -0,62% | 108,00 |
| 23.01.2025 | 178,40 | 180,80 | 177,55 | 177,55 | -0,81% | 183,00 |
| 22.01.2025 | 182,50 | 182,50 | 179,00 | 179,00 | -1,84% | 277,00 |
| 21.01.2025 | 184,65 | 184,65 | 182,35 | 182,35 | -0,60% | 32,00 |
| 20.01.2025 | 183,75 | 183,75 | 182,85 | 183,45 | -0,94% | 156,00 |
| 17.01.2025 | 186,35 | 187,75 | 185,20 | 185,20 | 0,11% | 423,00 |
| 16.01.2025 | 183,35 | 185,00 | 183,30 | 185,00 | 1,12% | 83,00 |
| 15.01.2025 | 181,70 | 183,15 | 181,35 | 182,95 | 2,04% | 201,00 |
| 14.01.2025 | 178,30 | 180,20 | 178,10 | 179,30 | 0,28% | 442,00 |
| 13.01.2025 | 174,00 | 179,05 | 174,00 | 178,80 | 1,33% | 581,00 |