26,950$
0,19%
Echtzeit-Aktienkurs Allstate Corp (The)
Bid:
Ask:
Aktienkurse zur Allstate Corp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 25,87 | 25,91 | 25,83 | 25,87 | 0,12% | 14.796,00 |
| 13.10.2025 | 25,88 | 25,96 | 25,83 | 25,84 | -0,04% | 20.263,00 |
| 10.10.2025 | 25,88 | 25,90 | 25,81 | 25,85 | -0,11% | 4.807,00 |
| 09.10.2025 | 25,86 | 25,88 | 25,78 | 25,88 | 0,19% | 14.402,00 |
| 08.10.2025 | 25,94 | 25,94 | 25,80 | 25,83 | -0,15% | 24.825,00 |
| 07.10.2025 | 25,90 | 25,94 | 25,87 | 25,87 | -0,31% | 23.106,00 |
| 06.10.2025 | 26,04 | 26,04 | 25,78 | 25,95 | 0,19% | 7.578,00 |
| 02.10.2025 | 25,91 | 25,95 | 25,80 | 25,90 | 0,31% | 33.127,00 |
| 01.10.2025 | 25,71 | 25,84 | 25,67 | 25,82 | -1,19% | 60.766,00 |
| 30.09.2025 | 26,58 | 26,58 | 26,13 | 26,13 | -1,47% | 136.625,00 |
| 29.09.2025 | 26,46 | 26,53 | 26,41 | 26,52 | 0,42% | 15.978,00 |
| 26.09.2025 | 26,43 | 26,47 | 26,37 | 26,41 | 0,15% | 9.411,00 |
| 25.09.2025 | 26,41 | 26,41 | 26,26 | 26,37 | -0,11% | 10.004,00 |
| 24.09.2025 | 26,33 | 26,42 | 26,28 | 26,40 | -0,16% | 12.431,00 |
| 23.09.2025 | 26,39 | 26,45 | 26,39 | 26,44 | 0,03% | 6.884,00 |
| 22.09.2025 | 26,35 | 26,44 | 26,14 | 26,43 | 0,20% | 12.652,00 |
| 19.09.2025 | 26,32 | 26,43 | 26,31 | 26,38 | 0,04% | 10.976,00 |
| 18.09.2025 | 26,33 | 26,41 | 26,20 | 26,37 | 0,10% | 11.399,00 |
| 17.09.2025 | 26,37 | 26,40 | 26,28 | 26,34 | -0,14% | 12.915,00 |
| 16.09.2025 | 26,36 | 26,41 | 26,34 | 26,38 | 0,08% | 14.883,00 |
| 15.09.2025 | 26,30 | 26,36 | 26,23 | 26,36 | 0,42% | 13.597,00 |
| 12.09.2025 | 26,28 | 26,36 | 26,20 | 26,25 | -0,15% | 18.406,00 |
| 11.09.2025 | 26,17 | 26,29 | 26,08 | 26,29 | 0,34% | 22.806,00 |
| 10.09.2025 | 26,20 | 26,24 | 26,08 | 26,20 | 0,04% | 14.679,00 |
| 09.09.2025 | 26,19 | 26,20 | 26,06 | 26,19 | 0,24% | 13.954,00 |
| 08.09.2025 | 26,01 | 26,15 | 26,01 | 26,13 | 0,26% | 17.354,00 |
| 05.09.2025 | 26,07 | 26,11 | 26,02 | 26,06 | 0,04% | 14.419,00 |
| 04.09.2025 | 25,99 | 26,08 | 25,91 | 26,05 | 0,50% | 34.526,00 |
| 03.09.2025 | 25,93 | 25,97 | 25,91 | 25,92 | -0,08% | 15.515,00 |
| 02.09.2025 | 25,85 | 25,98 | 25,79 | 25,94 | 0,35% | 21.280,00 |
| 29.08.2025 | 26,10 | 26,10 | 25,73 | 25,85 | -0,73% | 148.091,00 |
| 28.08.2025 | 26,02 | 26,16 | 26,02 | 26,04 | -0,06% | 23.120,00 |
| 27.08.2025 | 26,10 | 26,20 | 25,98 | 26,06 | -0,86% | 37.582,00 |
| 26.08.2025 | 26,14 | 26,28 | 26,08 | 26,28 | 0,48% | 24.380,00 |
| 25.08.2025 | 26,22 | 26,22 | 26,08 | 26,16 | -0,32% | 9.877,00 |
| 22.08.2025 | 26,24 | 26,25 | 26,11 | 26,24 | 0,19% | 10.242,00 |
| 21.08.2025 | 26,06 | 26,21 | 26,05 | 26,19 | 0,19% | 9.796,00 |
| 20.08.2025 | 26,23 | 26,25 | 26,10 | 26,14 | -0,27% | 13.360,00 |
| 19.08.2025 | 26,24 | 26,24 | 26,15 | 26,21 | 0,06% | 16.606,00 |
| 18.08.2025 | 26,03 | 26,25 | 26,03 | 26,19 | 0,30% | 15.406,00 |
| 15.08.2025 | 26,02 | 26,14 | 26,02 | 26,12 | 0,02% | 15.655,00 |
| 14.08.2025 | 26,13 | 26,15 | 26,04 | 26,11 | -0,15% | 10.490,00 |
| 13.08.2025 | 25,02 | 26,15 | 25,02 | 26,15 | 0,04% | 13.231,00 |
| 12.08.2025 | 26,03 | 26,14 | 26,01 | 26,14 | 0,48% | 12.724,00 |
| 11.08.2025 | 25,85 | 26,04 | 25,00 | 26,02 | 0,06% | 11.912,00 |
| 08.08.2025 | 25,93 | 26,04 | 25,93 | 26,00 | -0,02% | 9.297,00 |
| 07.08.2025 | 26,05 | 26,06 | 25,96 | 26,00 | 0,04% | 14.372,00 |
| 06.08.2025 | 26,06 | 26,11 | 25,92 | 25,99 | -0,38% | 17.855,00 |
| 05.08.2025 | 26,13 | 26,15 | 26,05 | 26,09 | -0,15% | 16.970,00 |
| 04.08.2025 | 26,09 | 26,15 | 26,06 | 26,13 | 0,31% | 36.213,00 |
| 01.08.2025 | 25,91 | 26,14 | 25,88 | 26,05 | 0,50% | 31.837,00 |
| 31.07.2025 | 25,72 | 25,94 | 25,72 | 25,92 | 0,58% | 80.833,00 |
| 30.07.2025 | 25,74 | 25,78 | 25,67 | 25,77 | 0,12% | 17.945,00 |
| 29.07.2025 | 25,69 | 25,78 | 25,62 | 25,74 | 0,23% | 32.476,00 |
| 28.07.2025 | 25,64 | 25,69 | 25,59 | 25,68 | 0,16% | 18.021,00 |
| 25.07.2025 | 25,64 | 25,68 | 25,59 | 25,64 | 0,08% | 25.634,00 |
| 24.07.2025 | 25,55 | 25,64 | 25,53 | 25,62 | 0,39% | 16.056,00 |
| 23.07.2025 | 25,71 | 25,71 | 25,52 | 25,52 | -0,58% | 34.505,00 |
| 22.07.2025 | 25,70 | 25,71 | 25,62 | 25,67 | 0,04% | 30.351,00 |
| 21.07.2025 | 25,68 | 25,68 | 25,60 | 25,66 | 0,04% | 23.814,00 |
| 18.07.2025 | 25,67 | 25,68 | 25,61 | 25,65 | 0,16% | 15.566,00 |
| 17.07.2025 | 25,68 | 25,68 | 25,60 | 25,61 | -0,16% | 16.538,00 |
| 16.07.2025 | 25,63 | 25,73 | 25,59 | 25,65 | 0,12% | 46.285,00 |
| 15.07.2025 | 25,60 | 25,64 | 25,56 | 25,62 | 0,00% | 34.632,00 |
| 14.07.2025 | 25,61 | 25,63 | 25,56 | 25,62 | 0,08% | 31.000,00 |
| 11.07.2025 | 25,60 | 25,68 | 25,60 | 25,60 | -0,16% | 11.073,00 |
| 10.07.2025 | 25,62 | 25,69 | 25,61 | 25,64 | -0,12% | 17.844,00 |
| 09.07.2025 | 25,64 | 25,69 | 25,62 | 25,67 | 0,27% | 22.484,00 |
| 08.07.2025 | 25,59 | 25,63 | 25,59 | 25,60 | -0,08% | 14.028,00 |
| 07.07.2025 | 25,60 | 25,69 | 25,53 | 25,62 | -0,23% | 14.409,00 |
| 03.07.2025 | 25,69 | 25,71 | 25,54 | 25,68 | -0,04% | 15.224,00 |
| 02.07.2025 | 25,63 | 25,71 | 25,55 | 25,69 | 0,31% | 53.397,00 |
| 01.07.2025 | 25,53 | 25,61 | 25,40 | 25,61 | -0,77% | 67.930,00 |
| 30.06.2025 | 26,13 | 26,20 | 25,79 | 25,81 | -1,11% | 329.739,00 |
| 27.06.2025 | 26,26 | 26,26 | 26,10 | 26,10 | -0,50% | 38.358,00 |
| 26.06.2025 | 26,29 | 26,29 | 26,16 | 26,23 | 0,04% | 24.974,00 |
| 25.06.2025 | 26,24 | 26,28 | 26,16 | 26,22 | 0,08% | 22.336,00 |
| 24.06.2025 | 26,21 | 26,31 | 26,17 | 26,20 | -0,23% | 15.987,00 |
| 23.06.2025 | 26,23 | 26,30 | 26,19 | 26,26 | 0,34% | 18.192,00 |
| 20.06.2025 | 26,26 | 26,32 | 26,15 | 26,17 | -0,38% | 40.762,00 |
| 18.06.2025 | 26,33 | 26,40 | 26,23 | 26,27 | -0,44% | 17.614,00 |
| 17.06.2025 | 26,24 | 26,42 | 26,16 | 26,39 | 0,55% | 35.759,00 |
| 16.06.2025 | 26,11 | 26,24 | 26,07 | 26,24 | 0,57% | 21.842,00 |
| 13.06.2025 | 26,12 | 26,21 | 26,09 | 26,09 | -0,42% | 13.106,00 |
| 12.06.2025 | 26,22 | 26,30 | 26,15 | 26,20 | -0,30% | 16.754,00 |
| 11.06.2025 | 26,22 | 26,39 | 26,18 | 26,28 | 0,38% | 21.459,00 |
| 10.06.2025 | 26,21 | 26,23 | 26,14 | 26,18 | -0,13% | 7.946,00 |
| 09.06.2025 | 26,04 | 26,22 | 26,01 | 26,22 | 0,67% | 19.722,00 |
| 06.06.2025 | 26,06 | 26,10 | 25,99 | 26,04 | 0,23% | 15.409,00 |
| 05.06.2025 | 26,00 | 26,08 | 25,90 | 25,98 | 0,43% | 16.237,00 |
| 04.06.2025 | 25,94 | 26,08 | 25,86 | 25,87 | -0,35% | 18.488,00 |
| 03.06.2025 | 26,00 | 26,00 | 25,83 | 25,96 | 0,00% | 20.871,00 |
| 02.06.2025 | 25,88 | 25,97 | 25,83 | 25,96 | 0,04% | 27.308,00 |
| 30.05.2025 | 25,76 | 25,95 | 25,75 | 25,95 | 0,50% | 182.068,00 |
| 29.05.2025 | 25,78 | 25,89 | 25,75 | 25,82 | 0,35% | 36.432,00 |
| 28.05.2025 | 25,74 | 25,74 | 25,67 | 25,73 | -0,08% | 18.926,00 |
| 27.05.2025 | 25,62 | 25,75 | 25,62 | 25,75 | 0,47% | 21.447,00 |
| 23.05.2025 | 25,54 | 25,64 | 25,54 | 25,63 | -0,08% | 13.035,00 |
| 22.05.2025 | 25,59 | 25,65 | 25,55 | 25,65 | 0,00% | 19.144,00 |
| 21.05.2025 | 25,67 | 25,72 | 25,60 | 25,65 | -0,16% | 30.434,00 |