218,450€
4,12%
Echtzeit-Aktienkurs The Allstate Corp.
Bid:
Ask:
Aktienkurse zur The Allstate Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 | -1,58% | 22,00 |
| 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 |