187,050€
1,88%
Echtzeit-Aktienkurs Allstate Corp (The)
Bid:
Ask:
Aktienkurse zur Allstate Corp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 185,95 | 187,65 | 184,45 | 187,20 | 1,96% | 483,00 |
| 14.05.2026 | 183,55 | 183,60 | 183,55 | 183,60 | 0,11% | 93,00 |
| 13.05.2026 | 184,50 | 184,50 | 183,20 | 183,40 | 0,77% | 51,00 |
| 12.05.2026 | 182,00 | 182,00 | 182,00 | 182,00 | 0,36% | 4,00 |
| 11.05.2026 | 181,40 | 183,05 | 180,70 | 181,35 | 0,58% | 519,00 |
| 08.05.2026 | 182,23 | 183,33 | 179,80 | 180,30 | -0,85% | - |
| 07.05.2026 | 183,50 | 183,50 | 179,80 | 181,85 | -3,32% | 104,00 |
| 06.05.2026 | 187,05 | 188,15 | 186,95 | 188,10 | -0,27% | 233,00 |
| 05.05.2026 | 188,00 | 189,15 | 188,00 | 188,60 | 0,72% | 12,00 |
| 04.05.2026 | 185,30 | 187,25 | 184,10 | 187,25 | 1,24% | 7,00 |
| 30.04.2026 | 180,05 | 184,95 | 180,05 | 184,95 | 1,43% | 85,00 |
| 29.04.2026 | 184,85 | 184,85 | 182,35 | 182,35 | -2,30% | 75,00 |
| 28.04.2026 | 182,60 | 186,65 | 182,60 | 186,65 | 1,83% | 15,00 |
| 27.04.2026 | 180,35 | 183,30 | 180,35 | 183,30 | 0,71% | 195,00 |
| 24.04.2026 | 185,10 | 185,10 | 182,00 | 182,00 | -2,28% | 331,00 |
| 23.04.2026 | 182,40 | 186,25 | 182,35 | 186,25 | 1,89% | 89,00 |
| 22.04.2026 | 185,05 | 185,05 | 182,80 | 182,80 | -1,56% | 30,00 |
| 21.04.2026 | 183,60 | 185,70 | 183,50 | 185,70 | 1,61% | 174,00 |
| 20.04.2026 | 183,00 | 183,00 | 182,40 | 182,75 | -1,03% | 34,00 |
| 17.04.2026 | 182,10 | 184,65 | 181,75 | 184,65 | 2,16% | 67,00 |
| 16.04.2026 | 184,75 | 184,75 | 180,75 | 180,75 | -2,51% | 26,00 |
| 15.04.2026 | 182,75 | 185,40 | 181,35 | 185,40 | 1,81% | 55,00 |
| 14.04.2026 | 182,30 | 182,30 | 181,55 | 182,10 | 0,17% | 486,00 |
| 13.04.2026 | 178,75 | 181,80 | 178,75 | 181,80 | 1,22% | 26,00 |
| 10.04.2026 | 182,80 | 182,80 | 179,60 | 179,60 | -1,52% | 73,00 |
| 09.04.2026 | 181,63 | 183,00 | 180,35 | 182,38 | 2,06% | - |
| 08.04.2026 | 178,70 | 178,70 | 178,70 | 178,70 | -1,54% | 15,00 |
| 07.04.2026 | 181,20 | 181,50 | 179,35 | 181,50 | 1,55% | 123,00 |
| 02.04.2026 | 175,00 | 179,30 | 174,85 | 178,73 | 1,95% | - |
| 01.04.2026 | 180,00 | 180,00 | 175,30 | 175,30 | -2,04% | 3,00 |
| 31.03.2026 | 179,50 | 179,50 | 178,95 | 178,95 | 1,68% | 10,00 |
| 30.03.2026 | 176,95 | 176,95 | 176,00 | 176,00 | -1,84% | 105,00 |
| 27.03.2026 | 179,30 | 179,30 | 179,30 | 179,30 | -0,06% | 56,00 |
| 26.03.2026 | 178,70 | 179,45 | 178,70 | 179,40 | 0,55% | 22,00 |
| 25.03.2026 | 179,48 | 180,18 | 177,08 | 178,43 | -1,34% | - |
| 24.03.2026 | 178,45 | 180,85 | 178,45 | 180,85 | 1,26% | 44,00 |
| 23.03.2026 | 177,40 | 178,85 | 177,40 | 178,60 | 0,68% | 470,00 |
| 20.03.2026 | 176,75 | 177,40 | 176,75 | 177,40 | 1,00% | 86,00 |
| 19.03.2026 | 177,85 | 178,40 | 175,65 | 175,65 | -2,01% | 68,00 |
| 18.03.2026 | 178,15 | 179,25 | 178,15 | 179,25 | -0,75% | 16,00 |
| 17.03.2026 | 181,20 | 181,20 | 180,60 | 180,60 | 0,08% | 23,00 |
| 16.03.2026 | 179,80 | 182,75 | 179,80 | 180,45 | -0,19% | 107,00 |
| 13.03.2026 | 177,20 | 180,80 | 177,20 | 180,80 | 2,00% | 202,00 |
| 12.03.2026 | 177,25 | 177,25 | 177,25 | 177,25 | -0,77% | 22,00 |
| 11.03.2026 | 178,60 | 179,33 | 176,95 | 178,63 | -0,82% | - |
| 10.03.2026 | 178,65 | 180,10 | 178,65 | 180,10 | 0,22% | 16,00 |
| 09.03.2026 | 179,00 | 183,80 | 179,00 | 179,70 | -1,48% | 366,00 |
| 06.03.2026 | 181,15 | 182,40 | 181,05 | 182,40 | -0,33% | 641,00 |
| 05.03.2026 | 182,35 | 183,00 | 181,60 | 183,00 | 0,11% | 207,00 |
| 04.03.2026 | 182,90 | 182,90 | 182,80 | 182,80 | -0,54% | 35,00 |
| 03.03.2026 | 181,55 | 183,80 | 179,80 | 183,80 | 1,52% | 235,00 |
| 02.03.2026 | 179,05 | 181,45 | 179,05 | 181,05 | -0,17% | 63,00 |
| 27.02.2026 | 179,45 | 181,35 | 178,80 | 181,35 | 0,81% | 127,00 |
| 26.02.2026 | 178,45 | 179,90 | 178,45 | 179,90 | 1,52% | 85,00 |
| 25.02.2026 | 179,15 | 179,15 | 176,05 | 177,20 | -0,45% | 52,00 |
| 24.02.2026 | 175,65 | 178,00 | 174,90 | 178,00 | 2,03% | 81,00 |
| 23.02.2026 | 173,95 | 176,05 | 173,95 | 174,45 | 1,04% | 105,00 |
| 20.02.2026 | 173,40 | 173,40 | 172,65 | 172,65 | -2,54% | 13,00 |
| 19.02.2026 | 177,15 | 177,15 | 177,15 | 177,15 | -1,36% | 1,00 |
| 18.02.2026 | 179,70 | 179,70 | 179,60 | 179,60 | 0,36% | 6,00 |
| 17.02.2026 | 178,50 | 178,95 | 178,50 | 178,95 | 1,85% | 15,00 |
| 16.02.2026 | 176,05 | 176,05 | 175,70 | 175,70 | 1,88% | 3,00 |
| 13.02.2026 | 172,45 | 172,45 | 172,45 | 172,45 | 0,17% | 3,00 |
| 12.02.2026 | 173,05 | 173,05 | 172,15 | 172,15 | 0,03% | 51,00 |
| 11.02.2026 | 168,65 | 172,10 | 168,15 | 172,10 | 2,14% | 129,00 |
| 10.02.2026 | 168,40 | 168,80 | 168,40 | 168,50 | 0,69% | 76,00 |
| 09.02.2026 | 176,00 | 176,00 | 167,35 | 167,35 | -4,89% | 226,00 |
| 06.02.2026 | 181,90 | 182,95 | 175,95 | 175,95 | -3,64% | 255,00 |
| 05.02.2026 | 176,80 | 182,60 | 176,15 | 182,60 | 5,40% | 261,00 |
| 04.02.2026 | 173,25 | 173,25 | 173,25 | 173,25 | 0,55% | 250,00 |
| 03.02.2026 | 169,55 | 173,60 | 169,55 | 172,30 | 1,12% | 44,00 |
| 02.02.2026 | 165,95 | 170,40 | 165,95 | 170,40 | 2,99% | 157,00 |
| 30.01.2026 | 165,50 | 165,50 | 165,45 | 165,45 | -0,81% | 120,00 |
| 29.01.2026 | 166,80 | 166,80 | 166,80 | 166,80 | 2,39% | 19,00 |
| 28.01.2026 | 163,00 | 163,00 | 162,90 | 162,90 | 0,56% | 24,00 |
| 27.01.2026 | 161,00 | 162,00 | 161,00 | 162,00 | -1,61% | 480,00 |
| 26.01.2026 | 163,05 | 165,60 | 162,60 | 164,65 | -0,33% | 9,00 |
| 23.01.2026 | 166,85 | 166,85 | 165,20 | 165,20 | 0,92% | 91,00 |
| 22.01.2026 | 163,70 | 163,70 | 163,70 | 163,70 | -0,55% | 8,00 |
| 21.01.2026 | 165,05 | 165,05 | 164,60 | 164,60 | -1,35% | 123,00 |
| 20.01.2026 | 162,50 | 166,85 | 162,10 | 166,85 | 1,24% | 349,00 |
| 19.01.2026 | 163,70 | 164,80 | 163,70 | 164,80 | -0,60% | 59,00 |
| 16.01.2026 | 168,40 | 168,40 | 165,80 | 165,80 | -1,95% | 235,00 |
| 15.01.2026 | 169,90 | 171,40 | 168,05 | 169,10 | 0,21% | 102,00 |
| 14.01.2026 | 169,90 | 170,80 | 168,75 | 168,75 | -3,38% | 99,00 |
| 13.01.2026 | 178,25 | 178,70 | 173,15 | 174,65 | -2,51% | 152,00 |
| 12.01.2026 | 181,30 | 181,30 | 177,05 | 179,15 | -2,10% | 121,00 |
| 09.01.2026 | 184,10 | 184,10 | 183,00 | 183,00 | 1,19% | 136,00 |
| 08.01.2026 | 177,35 | 180,85 | 177,35 | 180,85 | 0,67% | 40,00 |
| 07.01.2026 | 180,45 | 180,45 | 177,90 | 179,65 | 0,81% | 340,00 |
| 06.01.2026 | 174,50 | 179,15 | 174,50 | 178,20 | 2,74% | 337,00 |
| 05.01.2026 | 174,95 | 175,50 | 173,45 | 173,45 | -1,17% | 491,00 |
| 02.01.2026 | 177,80 | 177,85 | 175,50 | 175,50 | -0,71% | 105,00 |
| 30.12.2025 | 176,75 | 176,75 | 176,75 | 176,75 | -0,28% | 1,00 |
| 29.12.2025 | 176,15 | 178,05 | 176,00 | 177,25 | -0,62% | 82,00 |
| 23.12.2025 | 176,25 | 178,40 | 176,20 | 178,35 | 1,80% | 151,00 |
| 22.12.2025 | 175,55 | 175,75 | 173,60 | 175,20 | -0,14% | 160,00 |
| 19.12.2025 | 174,55 | 176,35 | 174,55 | 175,45 | -0,03% | 6,00 |
| 18.12.2025 | 176,75 | 176,75 | 175,50 | 175,50 | -1,07% | 80,00 |
| 17.12.2025 | 178,50 | 178,50 | 176,40 | 177,40 | -0,84% | 100,00 |