26,950$
0,19%
Echtzeit-Aktienkurs Allstate Corp (The)
Bid:
Ask:
Aktienkurse zur Allstate Corp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 26,05 | 26,05 | 25,83 | 25,84 | -0,42% | 14.011,00 |
| 16.04.2026 | 25,99 | 26,05 | 25,89 | 25,95 | 0,23% | 16.653,00 |
| 15.04.2026 | 25,95 | 26,04 | 25,89 | 25,89 | 0,00% | 15.347,00 |
| 14.04.2026 | 25,78 | 25,89 | 25,75 | 25,89 | 0,33% | 20.835,00 |
| 13.04.2026 | 25,76 | 25,88 | 25,74 | 25,81 | -0,17% | 10.938,00 |
| 10.04.2026 | 25,87 | 25,87 | 25,72 | 25,85 | 0,08% | 12.704,00 |
| 09.04.2026 | 25,71 | 25,85 | 25,65 | 25,83 | 0,39% | 26.184,00 |
| 08.04.2026 | 25,82 | 25,82 | 25,68 | 25,73 | 0,08% | 18.645,00 |
| 07.04.2026 | 25,76 | 25,76 | 25,57 | 25,71 | 0,08% | 10.575,00 |
| 06.04.2026 | 25,58 | 25,75 | 25,58 | 25,69 | 0,20% | 15.321,00 |
| 02.04.2026 | 25,51 | 25,66 | 25,50 | 25,64 | 0,47% | 31.377,00 |
| 01.04.2026 | 25,55 | 25,69 | 25,41 | 25,52 | -0,93% | 24.165,00 |
| 31.03.2026 | 25,84 | 25,84 | 25,72 | 25,76 | 0,12% | 147.232,00 |
| 30.03.2026 | 25,74 | 25,87 | 25,68 | 25,73 | 0,16% | 19.246,00 |
| 27.03.2026 | 25,80 | 25,84 | 25,69 | 25,69 | -0,16% | 24.401,00 |
| 26.03.2026 | 26,13 | 26,19 | 25,70 | 25,73 | -1,42% | 33.667,00 |
| 25.03.2026 | 26,20 | 26,24 | 26,10 | 26,10 | 0,04% | 10.559,00 |
| 24.03.2026 | 26,02 | 26,17 | 26,02 | 26,09 | -0,06% | 16.524,00 |
| 23.03.2026 | 26,01 | 26,11 | 25,95 | 26,11 | 0,44% | 15.785,00 |
| 20.03.2026 | 26,06 | 26,07 | 25,93 | 25,99 | -0,57% | 27.928,00 |
| 19.03.2026 | 26,12 | 26,21 | 26,04 | 26,14 | 0,00% | 15.119,00 |
| 18.03.2026 | 26,21 | 26,24 | 26,12 | 26,14 | -0,15% | 17.354,00 |
| 17.03.2026 | 26,17 | 26,25 | 26,17 | 26,18 | 0,11% | 5.915,00 |
| 16.03.2026 | 26,15 | 26,24 | 26,09 | 26,15 | 0,08% | 11.616,00 |
| 13.03.2026 | 26,09 | 26,21 | 26,09 | 26,13 | -0,08% | 14.241,00 |
| 12.03.2026 | 26,04 | 26,15 | 25,93 | 26,15 | 0,14% | 14.352,00 |
| 11.03.2026 | 26,10 | 26,14 | 26,05 | 26,11 | -0,14% | 7.578,00 |
| 10.03.2026 | 26,05 | 26,15 | 26,05 | 26,15 | 0,52% | 1,00 |
| 09.03.2026 | 26,11 | 26,12 | 25,82 | 26,02 | -0,52% | 1,00 |
| 06.03.2026 | 26,20 | 26,20 | 26,07 | 26,15 | -0,24% | 1,00 |
| 05.03.2026 | 26,20 | 26,25 | 26,20 | 26,21 | 0,05% | 1,00 |
| 04.03.2026 | 26,18 | 26,25 | 26,08 | 26,20 | 0,23% | 1,00 |
| 03.03.2026 | 26,05 | 26,20 | 26,05 | 26,14 | 0,28% | 1,00 |
| 02.03.2026 | 26,11 | 26,20 | 26,03 | 26,07 | -0,66% | 1,00 |
| 27.02.2026 | 26,14 | 26,24 | 25,90 | 26,24 | 0,38% | 1,00 |
| 26.02.2026 | 26,24 | 26,25 | 26,13 | 26,14 | 0,00% | 1,00 |
| 25.02.2026 | 26,20 | 26,27 | 26,14 | 26,14 | -0,23% | 1,00 |
| 24.02.2026 | 26,31 | 26,31 | 26,20 | 26,20 | -0,23% | 1,00 |
| 23.02.2026 | 26,25 | 26,31 | 26,21 | 26,26 | -0,04% | 1,00 |
| 20.02.2026 | 26,21 | 26,32 | 26,21 | 26,27 | 0,15% | 10.065,00 |
| 19.02.2026 | 26,24 | 26,29 | 26,16 | 26,23 | 0,19% | 12.774,00 |
| 18.02.2026 | 26,29 | 26,37 | 26,16 | 26,18 | -0,15% | 21.413,00 |
| 17.02.2026 | 26,23 | 26,30 | 26,16 | 26,22 | 0,27% | 15.709,00 |
| 13.02.2026 | 26,17 | 26,19 | 26,08 | 26,15 | 0,19% | 6.961,00 |
| 12.02.2026 | 26,24 | 26,25 | 26,08 | 26,10 | -0,57% | 14.480,00 |
| 11.02.2026 | 26,31 | 26,33 | 26,25 | 26,25 | 0,08% | 8.556,00 |
| 10.02.2026 | 26,32 | 26,32 | 26,22 | 26,23 | -0,30% | 10.628,00 |
| 09.02.2026 | 26,20 | 26,31 | 26,18 | 26,31 | 0,30% | 33.229,00 |
| 06.02.2026 | 26,18 | 26,26 | 26,16 | 26,23 | 0,11% | 18.350,00 |
| 05.02.2026 | 26,15 | 26,23 | 26,04 | 26,20 | 0,22% | 32.709,00 |
| 04.02.2026 | 26,15 | 26,15 | 26,04 | 26,14 | -0,03% | 6.714,00 |
| 03.02.2026 | 26,13 | 26,19 | 26,04 | 26,15 | -0,14% | 11.801,00 |
| 02.02.2026 | 26,07 | 26,21 | 26,07 | 26,19 | 0,25% | 15.516,00 |
| 30.01.2026 | 26,03 | 26,13 | 26,01 | 26,12 | 0,12% | 21.750,00 |
| 29.01.2026 | 26,09 | 26,10 | 26,02 | 26,09 | 0,07% | 14.693,00 |
| 28.01.2026 | 25,96 | 26,09 | 25,96 | 26,07 | 0,23% | 32.948,00 |
| 27.01.2026 | 26,00 | 26,05 | 25,95 | 26,01 | 0,27% | 21.693,00 |
| 26.01.2026 | 26,21 | 26,21 | 25,86 | 25,94 | -0,99% | 30.984,00 |
| 23.01.2026 | 26,17 | 26,22 | 25,99 | 26,20 | 0,19% | 13.189,00 |
| 22.01.2026 | 26,03 | 26,18 | 25,93 | 26,15 | 0,62% | 23.168,00 |
| 21.01.2026 | 25,94 | 26,13 | 25,88 | 25,99 | 0,43% | 22.313,00 |
| 20.01.2026 | 26,06 | 26,06 | 25,87 | 25,88 | -0,69% | 18.393,00 |
| 16.01.2026 | 26,05 | 26,17 | 26,00 | 26,06 | -0,38% | 15.358,00 |
| 15.01.2026 | 26,14 | 26,17 | 25,97 | 26,16 | 0,27% | 12.822,00 |
| 14.01.2026 | 26,04 | 26,09 | 25,94 | 26,09 | 0,19% | 16.467,00 |
| 13.01.2026 | 25,99 | 26,06 | 25,96 | 26,04 | 0,45% | 7.804,00 |
| 12.01.2026 | 25,94 | 25,99 | 25,83 | 25,92 | 0,29% | 19.948,00 |
| 09.01.2026 | 26,03 | 26,03 | 25,84 | 25,85 | -0,50% | 18.462,00 |
| 08.01.2026 | 25,86 | 26,03 | 25,86 | 25,98 | 0,31% | 31.698,00 |
| 07.01.2026 | 25,94 | 25,94 | 25,86 | 25,90 | -0,04% | 15.328,00 |
| 06.01.2026 | 25,90 | 25,95 | 25,84 | 25,91 | 0,12% | 20.282,00 |
| 05.01.2026 | 25,94 | 25,94 | 25,80 | 25,88 | 0,31% | 19.221,00 |
| 02.01.2026 | 25,83 | 25,90 | 25,80 | 25,80 | -0,31% | 6.461,00 |
| 31.12.2025 | 25,81 | 25,91 | 25,68 | 25,88 | -0,88% | 123.968,00 |
| 30.12.2025 | 26,06 | 26,11 | 26,06 | 26,11 | 0,19% | 9.815,00 |
| 29.12.2025 | 26,07 | 26,10 | 26,06 | 26,06 | -0,11% | 15.283,00 |
| 26.12.2025 | 26,11 | 26,18 | 26,07 | 26,09 | -0,06% | 8.596,00 |
| 24.12.2025 | 26,14 | 26,14 | 26,06 | 26,11 | 0,11% | 27.565,00 |
| 23.12.2025 | 26,09 | 26,17 | 26,05 | 26,08 | -0,05% | 21.812,00 |
| 22.12.2025 | 26,21 | 26,21 | 26,08 | 26,09 | -0,23% | 16.723,00 |
| 19.12.2025 | 26,21 | 26,31 | 26,15 | 26,15 | -0,38% | 32.253,00 |
| 18.12.2025 | 26,19 | 26,28 | 26,19 | 26,25 | 0,15% | 9.169,00 |
| 17.12.2025 | 26,18 | 26,30 | 26,16 | 26,21 | 0,19% | 9.166,00 |
| 16.12.2025 | 26,16 | 26,29 | 26,16 | 26,16 | -0,04% | 17.255,00 |
| 15.12.2025 | 26,32 | 26,32 | 26,15 | 26,17 | -0,23% | 13.603,00 |
| 12.12.2025 | 26,28 | 26,30 | 26,20 | 26,23 | -0,19% | 20.536,00 |
| 11.12.2025 | 26,18 | 26,31 | 26,18 | 26,28 | 0,29% | 8.110,00 |
| 10.12.2025 | 26,29 | 26,32 | 26,13 | 26,20 | -0,44% | 13.723,00 |
| 09.12.2025 | 26,26 | 26,32 | 26,19 | 26,32 | 0,19% | 12.466,00 |
| 08.12.2025 | 26,25 | 26,28 | 26,15 | 26,27 | 0,34% | 7.710,00 |
| 05.12.2025 | 26,21 | 26,26 | 26,15 | 26,18 | 0,08% | 12.826,00 |
| 04.12.2025 | 26,21 | 26,22 | 26,15 | 26,16 | -0,19% | 11.240,00 |
| 03.12.2025 | 26,19 | 26,26 | 26,18 | 26,21 | 0,04% | 5.340,00 |
| 02.12.2025 | 26,27 | 26,30 | 26,17 | 26,20 | 0,08% | 21.739,00 |
| 01.12.2025 | 26,12 | 26,36 | 26,12 | 26,18 | 0,31% | 19.509,00 |
| 28.11.2025 | 26,25 | 26,38 | 26,06 | 26,10 | -0,68% | 69.583,00 |
| 26.11.2025 | 26,35 | 26,35 | 26,26 | 26,28 | 0,11% | 12.778,00 |
| 25.11.2025 | 26,22 | 26,30 | 26,22 | 26,25 | 0,11% | 13.778,00 |
| 24.11.2025 | 26,19 | 26,25 | 26,19 | 26,22 | -0,08% | 7.138,00 |
| 21.11.2025 | 26,31 | 26,31 | 26,18 | 26,24 | 0,08% | 10.707,00 |