26,950$
0,19%
Echtzeit-Aktienkurs Allstate Corp (The)
Bid:
Ask:
Aktienkurse zur Allstate Corp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 26,07 | 26,15 | 26,01 | 26,08 | 0,04% | 30.339,00 |
| 12.03.2025 | 26,17 | 26,21 | 26,01 | 26,07 | -0,38% | 39.377,00 |
| 11.03.2025 | 26,13 | 26,17 | 26,07 | 26,17 | 0,15% | 22.332,00 |
| 10.03.2025 | 26,16 | 26,21 | 26,01 | 26,13 | 0,46% | 49.333,00 |
| 07.03.2025 | 26,24 | 26,24 | 26,00 | 26,01 | -0,76% | 58.968,00 |
| 06.03.2025 | 26,06 | 26,25 | 26,06 | 26,21 | 0,50% | 35.168,00 |
| 05.03.2025 | 26,10 | 26,17 | 26,00 | 26,08 | -0,27% | 31.269,00 |
| 04.03.2025 | 26,12 | 26,19 | 26,00 | 26,15 | 0,11% | 54.151,00 |
| 03.03.2025 | 26,03 | 26,21 | 26,02 | 26,12 | 0,46% | 48.618,00 |
| 28.02.2025 | 26,33 | 26,35 | 25,87 | 26,00 | -1,33% | 322.234,00 |
| 27.02.2025 | 26,32 | 26,45 | 26,32 | 26,35 | -0,26% | 35.646,00 |
| 26.02.2025 | 26,47 | 26,48 | 26,40 | 26,42 | 0,08% | 22.534,00 |
| 25.02.2025 | 26,41 | 26,48 | 26,32 | 26,40 | 0,08% | 65.773,00 |
| 24.02.2025 | 26,46 | 26,51 | 26,36 | 26,38 | -0,34% | 51.131,00 |
| 21.02.2025 | 26,53 | 27,00 | 26,42 | 26,47 | 0,00% | 17.105,00 |
| 20.02.2025 | 26,52 | 26,59 | 26,40 | 26,47 | 0,08% | 19.912,00 |
| 19.02.2025 | 26,53 | 26,53 | 26,44 | 26,45 | -0,19% | 28.184,00 |
| 18.02.2025 | 26,46 | 26,58 | 26,40 | 26,50 | -0,30% | 11.359,00 |
| 14.02.2025 | 26,51 | 26,59 | 26,46 | 26,58 | 0,38% | 19.747,00 |
| 13.02.2025 | 26,49 | 26,59 | 26,40 | 26,48 | 0,23% | 23.023,00 |
| 12.02.2025 | 26,31 | 26,47 | 26,30 | 26,42 | 0,00% | 34.119,00 |
| 11.02.2025 | 26,39 | 26,48 | 26,34 | 26,42 | 0,11% | 15.952,00 |
| 10.02.2025 | 26,45 | 26,48 | 26,35 | 26,39 | 0,00% | 21.028,00 |
| 07.02.2025 | 26,40 | 26,46 | 26,33 | 26,39 | -0,11% | 29.977,00 |
| 06.02.2025 | 26,38 | 26,48 | 26,36 | 26,42 | 0,23% | 10.879,00 |
| 05.02.2025 | 26,41 | 26,47 | 26,33 | 26,36 | 0,04% | 30.971,00 |
| 04.02.2025 | 26,31 | 26,75 | 26,25 | 26,35 | 0,23% | 26.454,00 |
| 03.02.2025 | 26,25 | 26,35 | 26,15 | 26,29 | -0,19% | 20.238,00 |
| 31.01.2025 | 26,30 | 26,42 | 26,09 | 26,34 | 0,27% | 258.795,00 |
| 30.01.2025 | 26,19 | 26,30 | 26,12 | 26,27 | 0,19% | 22.293,00 |
| 29.01.2025 | 26,25 | 26,29 | 26,09 | 26,22 | -0,08% | 38.833,00 |
| 28.01.2025 | 26,23 | 26,25 | 26,12 | 26,24 | 0,04% | 12.530,00 |
| 27.01.2025 | 26,05 | 26,26 | 26,05 | 26,23 | -0,08% | 27.878,00 |
| 24.01.2025 | 26,18 | 26,25 | 26,11 | 26,25 | 0,27% | 31.201,00 |
| 23.01.2025 | 26,00 | 26,20 | 26,00 | 26,18 | 0,15% | 21.833,00 |
| 22.01.2025 | 26,22 | 26,22 | 26,02 | 26,14 | -0,04% | 23.937,00 |
| 21.01.2025 | 25,88 | 26,16 | 25,82 | 26,15 | 0,73% | 25.700,00 |
| 17.01.2025 | 26,04 | 26,04 | 25,77 | 25,96 | -0,27% | 20.467,00 |
| 16.01.2025 | 25,75 | 26,05 | 25,75 | 26,03 | 0,58% | 24.079,00 |
| 15.01.2025 | 25,75 | 25,88 | 25,66 | 25,88 | 1,45% | 45.721,00 |
| 14.01.2025 | 25,55 | 25,57 | 25,46 | 25,51 | 0,16% | 36.686,00 |
| 13.01.2025 | 25,31 | 25,64 | 25,26 | 25,47 | 0,08% | 81.749,00 |
| 10.01.2025 | 25,57 | 25,58 | 25,31 | 25,45 | -1,05% | 111.889,00 |
| 08.01.2025 | 25,66 | 25,79 | 25,63 | 25,72 | 0,08% | 39.284,00 |
| 07.01.2025 | 25,78 | 25,86 | 25,70 | 25,70 | -0,19% | 21.533,00 |
| 06.01.2025 | 25,76 | 25,83 | 25,59 | 25,75 | 0,16% | 31.836,00 |
| 03.01.2025 | 25,70 | 25,77 | 25,58 | 25,71 | 0,31% | 60.213,00 |
| 02.01.2025 | 25,59 | 25,73 | 25,49 | 25,63 | 0,99% | 44.476,00 |
| 31.12.2024 | 25,41 | 25,69 | 25,30 | 25,38 | -1,63% | 265.928,00 |
| 30.12.2024 | 26,33 | 26,36 | 25,80 | 25,80 | -1,75% | 120.395,00 |
| 27.12.2024 | 26,38 | 26,38 | 26,21 | 26,26 | -0,34% | 26.808,00 |
| 26.12.2024 | 26,33 | 26,39 | 26,23 | 26,35 | 0,27% | 22.683,00 |
| 24.12.2024 | 26,37 | 26,37 | 26,23 | 26,28 | -0,15% | 16.428,00 |
| 23.12.2024 | 26,40 | 26,40 | 26,31 | 26,32 | -0,15% | 21.015,00 |
| 20.12.2024 | 26,33 | 26,37 | 26,22 | 26,36 | 0,46% | 17.664,00 |
| 19.12.2024 | 26,15 | 26,33 | 26,02 | 26,24 | 0,15% | 36.692,00 |
| 18.12.2024 | 26,28 | 26,40 | 26,18 | 26,20 | -0,19% | 41.333,00 |
| 17.12.2024 | 26,27 | 26,36 | 26,21 | 26,25 | 0,34% | 22.542,00 |
| 16.12.2024 | 26,46 | 26,46 | 26,13 | 26,16 | -0,80% | 26.143,00 |
| 13.12.2024 | 26,40 | 26,48 | 26,31 | 26,37 | -0,23% | 29.403,00 |
| 12.12.2024 | 26,45 | 26,55 | 26,40 | 26,43 | -0,08% | 15.559,00 |
| 11.12.2024 | 26,57 | 26,57 | 26,45 | 26,45 | -0,15% | 16.920,00 |
| 10.12.2024 | 26,48 | 26,62 | 26,37 | 26,49 | 0,04% | 32.939,00 |
| 09.12.2024 | 26,44 | 26,60 | 26,39 | 26,48 | 0,34% | 31.929,00 |
| 06.12.2024 | 26,33 | 26,44 | 26,33 | 26,39 | 0,15% | 23.377,00 |
| 05.12.2024 | 26,37 | 26,41 | 26,31 | 26,35 | 0,08% | 23.007,00 |
| 04.12.2024 | 26,37 | 26,39 | 26,28 | 26,33 | -0,08% | 16.179,00 |
| 03.12.2024 | 26,32 | 26,37 | 26,32 | 26,35 | -0,04% | 17.011,00 |
| 02.12.2024 | 26,44 | 26,46 | 26,31 | 26,36 | -0,30% | 36.465,00 |
| 29.11.2024 | 26,22 | 26,47 | 26,22 | 26,44 | 0,84% | 69.127,00 |
| 27.11.2024 | 26,13 | 26,23 | 26,11 | 26,22 | 0,10% | 15.500,00 |
| 26.11.2024 | 26,06 | 26,21 | 26,04 | 26,20 | 0,29% | 17.400,00 |
| 25.11.2024 | 26,20 | 26,20 | 26,04 | 26,12 | -0,04% | 14.862,00 |
| 22.11.2024 | 26,09 | 26,21 | 26,03 | 26,13 | -0,11% | 29.543,00 |
| 20.11.2024 | 26,03 | 26,23 | 26,01 | 26,16 | 0,50% | 27.046,00 |
| 19.11.2024 | 26,27 | 26,32 | 26,03 | 26,03 | -0,91% | 24.651,00 |
| 18.11.2024 | 26,17 | 26,28 | 26,17 | 26,27 | 0,50% | 25.787,00 |
| 15.11.2024 | 26,13 | 26,29 | 26,12 | 26,14 | 0,04% | 15.816,00 |
| 14.11.2024 | 26,11 | 26,30 | 26,10 | 26,13 | -0,15% | 29.153,00 |
| 13.11.2024 | 26,17 | 26,25 | 26,08 | 26,17 | 0,11% | 12.975,00 |
| 12.11.2024 | 26,11 | 26,25 | 26,06 | 26,14 | 0,11% | 24.460,00 |
| 11.11.2024 | 26,33 | 26,33 | 26,11 | 26,11 | -0,69% | 9.246,00 |
| 08.11.2024 | 26,20 | 26,35 | 26,15 | 26,29 | 0,35% | 23.571,00 |
| 07.11.2024 | 26,19 | 26,23 | 26,07 | 26,20 | 0,31% | 15.841,00 |
| 06.11.2024 | 26,18 | 26,23 | 26,10 | 26,12 | -0,42% | 16.214,00 |
| 05.11.2024 | 26,11 | 26,23 | 26,11 | 26,23 | 0,19% | 15.475,00 |
| 04.11.2024 | 26,19 | 26,23 | 26,10 | 26,18 | -0,04% | 21.591,00 |
| 01.11.2024 | 26,20 | 26,20 | 26,10 | 26,19 | 0,19% | 10.833,00 |
| 31.10.2024 | 26,06 | 26,20 | 26,02 | 26,14 | -0,11% | 68.858,00 |
| 30.10.2024 | 26,17 | 26,20 | 26,14 | 26,17 | 0,07% | 11.178,00 |
| 29.10.2024 | 26,14 | 26,20 | 26,08 | 26,15 | 0,19% | 38.033,00 |
| 28.10.2024 | 26,11 | 26,20 | 26,10 | 26,10 | 0,00% | 32.852,00 |
| 25.10.2024 | 26,12 | 26,12 | 26,03 | 26,10 | 0,23% | 17.084,00 |
| 24.10.2024 | 25,99 | 26,11 | 25,99 | 26,04 | 0,35% | 17.546,00 |
| 23.10.2024 | 25,95 | 26,00 | 25,94 | 25,95 | 0,00% | 12.355,00 |
| 22.10.2024 | 26,00 | 26,03 | 25,92 | 25,95 | 0,04% | 24.607,00 |
| 21.10.2024 | 25,98 | 26,00 | 25,85 | 25,94 | -0,08% | 26.385,00 |
| 18.10.2024 | 25,92 | 26,01 | 25,92 | 25,96 | 0,04% | 11.076,00 |
| 17.10.2024 | 25,87 | 25,96 | 25,84 | 25,95 | -0,27% | 18.624,00 |
| 16.10.2024 | 25,90 | 26,04 | 25,87 | 26,02 | 0,23% | 31.735,00 |