218,050€
-2,61%
Echtzeit-Aktienkurs The Allstate Corp.
Bid:
Ask:
Aktienkurse zur The Allstate Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 222,10 | 222,10 | 217,70 | 220,95 | -1,32% | - |
| 19.08.2026 | 225,90 | 228,50 | 222,90 | 223,90 | 0,18% | 149,00 |
| 18.08.2026 | 222,00 | 223,50 | 221,90 | 223,50 | -1,37% | 50,00 |
| 17.08.2026 | 225,90 | 226,60 | 225,20 | 226,60 | 0,49% | 55,00 |
| 14.08.2026 | 225,40 | 225,50 | 225,40 | 225,50 | 0,80% | 16,00 |
| 13.08.2026 | 223,00 | 223,70 | 220,90 | 223,70 | -0,89% | 39,00 |
| 12.08.2026 | 226,40 | 226,70 | 225,70 | 225,70 | -0,88% | 149,00 |
| 11.08.2026 | 232,60 | 232,60 | 227,70 | 227,70 | -1,90% | 85,00 |
| 10.08.2026 | 230,20 | 232,10 | 230,20 | 232,10 | 0,69% | 59,00 |
| 07.08.2026 | 239,40 | 239,60 | 230,50 | 230,50 | -3,19% | 120,00 |
| 06.08.2026 | 234,50 | 238,30 | 233,00 | 238,10 | 4,43% | 34,00 |
| 05.08.2026 | 227,30 | 228,00 | 226,30 | 228,00 | 0,00% | 228,00 |
| 04.08.2026 | 229,70 | 229,70 | 228,00 | 228,00 | 0,57% | 608,00 |
| 03.08.2026 | 229,30 | 230,50 | 226,70 | 226,70 | -2,16% | 104,00 |
| 31.07.2026 | 230,90 | 231,70 | 230,90 | 231,70 | -0,73% | 20,00 |
| 30.07.2026 | 241,00 | 241,80 | 233,40 | 233,40 | -2,26% | 421,00 |
| 29.07.2026 | 238,80 | 243,60 | 238,70 | 238,80 | 1,19% | 196,00 |
| 28.07.2026 | 230,70 | 237,20 | 230,70 | 236,00 | 2,92% | 172,00 |
| 27.07.2026 | 227,40 | 230,00 | 225,00 | 229,30 | 0,97% | 255,00 |
| 24.07.2026 | 224,60 | 227,10 | 224,50 | 227,10 | 2,30% | 51,00 |
| 23.07.2026 | 220,30 | 223,00 | 220,30 | 222,00 | 0,91% | 149,00 |
| 22.07.2026 | 220,80 | 220,80 | 220,00 | 220,00 | 0,00% | 112,00 |
| 21.07.2026 | 222,00 | 222,00 | 220,00 | 220,00 | 0,14% | 68,00 |
| 20.07.2026 | 219,50 | 219,70 | 219,50 | 219,70 | 1,20% | 19,00 |
| 17.07.2026 | 210,50 | 218,40 | 210,30 | 217,10 | 3,48% | 70,00 |
| 16.07.2026 | 209,80 | 209,80 | 209,80 | 209,80 | -0,14% | 5,00 |
| 15.07.2026 | 218,30 | 219,00 | 209,60 | 210,10 | -4,85% | 271,00 |
| 14.07.2026 | 223,60 | 225,40 | 220,80 | 220,80 | -1,69% | 52,00 |
| 13.07.2026 | 219,40 | 224,60 | 219,40 | 224,60 | 2,46% | 97,00 |
| 10.07.2026 | 220,00 | 220,00 | 219,20 | 219,20 | 0,27% | 4,00 |
| 09.07.2026 | 220,40 | 220,40 | 218,60 | 218,60 | -1,58% | 45,00 |
| 08.07.2026 | 220,20 | 223,50 | 215,30 | 222,10 | 0,27% | 654,00 |
| 07.07.2026 | 216,40 | 224,40 | 216,40 | 221,50 | 2,69% | 66,00 |
| 06.07.2026 | 217,60 | 219,30 | 215,40 | 215,70 | -1,06% | 149,00 |
| 03.07.2026 | 218,00 | 218,00 | 218,00 | 218,00 | 0,88% | 46,00 |
| 02.07.2026 | 213,00 | 216,10 | 213,00 | 216,10 | 0,98% | 33,00 |
| 01.07.2026 | 208,70 | 214,00 | 208,70 | 214,00 | 2,00% | 79,00 |
| 30.06.2026 | 209,80 | 209,80 | 209,80 | 209,80 | -0,47% | 24,00 |
| 29.06.2026 | 212,00 | 212,10 | 210,20 | 210,80 | 1,01% | 155,00 |
| 26.06.2026 | 205,40 | 209,10 | 205,40 | 208,70 | 2,35% | 14,00 |
| 25.06.2026 | 203,90 | 203,90 | 203,90 | 203,90 | -1,92% | 3,00 |
| 24.06.2026 | 204,40 | 207,90 | 203,20 | 207,90 | 4,47% | 18,00 |
| 23.06.2026 | 193,70 | 199,00 | 193,35 | 199,00 | 1,61% | 198,00 |
| 22.06.2026 | 192,35 | 197,35 | 192,35 | 195,85 | 2,65% | 79,00 |
| 17.06.2026 | 191,65 | 192,40 | 190,80 | 190,80 | -1,19% | 12,00 |
| 16.06.2026 | 191,15 | 193,10 | 191,15 | 193,10 | 1,50% | 125,00 |
| 15.06.2026 | 193,25 | 193,25 | 188,95 | 190,25 | 1,06% | 139,00 |
| 12.06.2026 | 190,15 | 191,25 | 188,25 | 188,25 | -1,85% | 281,00 |
| 11.06.2026 | 192,55 | 194,25 | 191,80 | 191,80 | -0,72% | 60,00 |
| 10.06.2026 | 186,90 | 194,75 | 186,90 | 193,20 | 2,82% | 76,00 |
| 09.06.2026 | 185,90 | 187,90 | 185,90 | 187,90 | -0,24% | 75,00 |
| 08.06.2026 | 190,15 | 192,00 | 186,85 | 188,35 | -1,59% | 121,00 |
| 05.06.2026 | 185,05 | 191,40 | 185,05 | 191,40 | 5,16% | 74,00 |
| 04.06.2026 | 181,25 | 182,00 | 181,10 | 182,00 | 0,50% | 47,00 |
| 03.06.2026 | 182,80 | 183,65 | 181,10 | 181,10 | 0,53% | 76,00 |
| 02.06.2026 | 177,00 | 180,15 | 176,75 | 180,15 | 1,41% | 5,00 |
| 01.06.2026 | 176,45 | 178,70 | 174,60 | 177,65 | 0,54% | 372,00 |
| 29.05.2026 | 178,85 | 178,85 | 176,70 | 176,70 | -2,24% | 75,00 |
| 28.05.2026 | 180,75 | 180,75 | 180,75 | 180,75 | 0,42% | 15,00 |
| 27.05.2026 | 182,25 | 182,25 | 180,00 | 180,00 | -3,36% | 214,00 |
| 26.05.2026 | 184,00 | 186,25 | 184,00 | 186,25 | -1,04% | 7,00 |
| 25.05.2026 | 188,15 | 188,20 | 188,15 | 188,20 | -1,57% | 6,00 |
| 21.05.2026 | 191,20 | 191,20 | 191,20 | 191,20 | -0,55% | 4,00 |
| 20.05.2026 | 194,35 | 194,35 | 191,05 | 192,25 | -1,59% | 94,00 |
| 19.05.2026 | 189,50 | 195,35 | 189,40 | 195,35 | 2,60% | 15,00 |
| 18.05.2026 | 188,20 | 190,60 | 186,40 | 190,40 | 1,71% | 223,00 |
| 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 | -0,27% | 519,00 |
| 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 | 0,50% | 73,00 |
| 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 | 3,54% | 123,00 |
| 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 | -0,80% | 22,00 |
| 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 |