26,950$
0,19%
Echtzeit-Aktienkurs Allstate Corp (The)
Bid:
Ask:
Aktienkurse zur Allstate Corp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 25,44 | 25,45 | 25,32 | 25,44 | -0,08% | 19.229,00 |
| 07.07.2026 | 25,45 | 25,51 | 25,41 | 25,46 | -0,27% | 13.340,00 |
| 06.07.2026 | 25,54 | 25,54 | 25,45 | 25,53 | 0,16% | 15.640,00 |
| 02.07.2026 | 25,50 | 25,54 | 25,45 | 25,49 | -0,04% | 18.459,00 |
| 01.07.2026 | 25,45 | 25,50 | 25,37 | 25,50 | -1,01% | 57.078,00 |
| 30.06.2026 | 25,71 | 25,80 | 25,65 | 25,76 | -0,04% | 182.036,00 |
| 29.06.2026 | 25,70 | 25,80 | 25,68 | 25,77 | 0,16% | 25.621,00 |
| 26.06.2026 | 25,63 | 25,79 | 25,63 | 25,73 | 0,16% | 29.562,00 |
| 25.06.2026 | 25,69 | 25,79 | 25,63 | 25,69 | 0,00% | 23.675,00 |
| 24.06.2026 | 25,79 | 25,90 | 25,69 | 25,69 | -0,37% | 33.268,00 |
| 23.06.2026 | 25,81 | 25,89 | 25,69 | 25,79 | -0,10% | 24.344,00 |
| 22.06.2026 | 26,02 | 26,02 | 25,80 | 25,81 | -0,81% | 22.137,00 |
| 18.06.2026 | 26,07 | 26,08 | 25,92 | 26,02 | 0,08% | 11.310,00 |
| 17.06.2026 | 25,94 | 26,08 | 25,92 | 26,00 | 0,00% | 11.551,00 |
| 16.06.2026 | 25,97 | 26,05 | 25,94 | 26,00 | 0,12% | 24.360,00 |
| 15.06.2026 | 25,78 | 25,97 | 25,78 | 25,97 | 0,43% | 15.309,00 |
| 12.06.2026 | 25,87 | 25,95 | 25,78 | 25,86 | -0,12% | 7.574,00 |
| 11.06.2026 | 25,93 | 25,97 | 25,85 | 25,89 | 0,23% | 10.731,00 |
| 10.06.2026 | 25,78 | 25,94 | 25,78 | 25,83 | -0,04% | 23.375,00 |
| 09.06.2026 | 25,83 | 25,84 | 25,75 | 25,84 | 0,04% | 14.843,00 |
| 08.06.2026 | 25,76 | 25,83 | 25,70 | 25,83 | 0,27% | 16.180,00 |
| 05.06.2026 | 25,76 | 25,86 | 25,75 | 25,76 | -0,08% | 12.299,00 |
| 04.06.2026 | 25,85 | 25,87 | 25,77 | 25,78 | -0,08% | 22.814,00 |
| 03.06.2026 | 25,80 | 25,94 | 25,78 | 25,80 | 0,00% | 13.924,00 |
| 02.06.2026 | 25,90 | 26,03 | 25,80 | 25,80 | -0,50% | 11.665,00 |
| 01.06.2026 | 25,88 | 26,03 | 25,87 | 25,93 | 0,27% | 12.430,00 |
| 29.05.2026 | 25,99 | 26,03 | 25,84 | 25,86 | -0,52% | 21.397,00 |
| 28.05.2026 | 25,90 | 26,00 | 25,90 | 26,00 | 0,25% | 23.441,00 |
| 27.05.2026 | 26,03 | 26,03 | 25,87 | 25,93 | -0,38% | 8.514,00 |
| 26.05.2026 | 25,98 | 26,03 | 25,94 | 26,03 | 0,17% | 9.245,00 |
| 22.05.2026 | 25,97 | 26,00 | 25,87 | 25,99 | 0,29% | 11.183,00 |
| 21.05.2026 | 25,90 | 25,97 | 25,85 | 25,91 | -0,23% | 8.771,00 |
| 20.05.2026 | 25,91 | 25,99 | 25,88 | 25,97 | 0,23% | 7.548,00 |
| 19.05.2026 | 25,84 | 25,91 | 25,80 | 25,91 | 0,10% | 21.217,00 |
| 18.05.2026 | 25,80 | 25,92 | 25,76 | 25,89 | 0,33% | 18.592,00 |
| 15.05.2026 | 25,77 | 25,87 | 25,74 | 25,80 | -0,35% | 31.281,00 |
| 14.05.2026 | 25,70 | 25,89 | 25,70 | 25,89 | 0,50% | 25.354,00 |
| 13.05.2026 | 25,81 | 25,81 | 25,67 | 25,76 | -0,19% | 17.610,00 |
| 12.05.2026 | 25,85 | 25,85 | 25,73 | 25,81 | 0,00% | 21.993,00 |
| 11.05.2026 | 25,97 | 26,01 | 25,81 | 25,81 | -0,50% | 27.059,00 |
| 08.05.2026 | 25,81 | 26,01 | 25,81 | 25,94 | 0,35% | 13.532,00 |
| 07.05.2026 | 25,88 | 25,92 | 25,85 | 25,85 | -0,12% | 13.420,00 |
| 06.05.2026 | 25,95 | 25,99 | 25,88 | 25,88 | -0,12% | 13.004,00 |
| 05.05.2026 | 25,85 | 26,03 | 25,85 | 25,91 | -0,19% | 11.074,00 |
| 04.05.2026 | 25,92 | 25,98 | 25,86 | 25,96 | -0,15% | 12.548,00 |
| 01.05.2026 | 26,04 | 26,04 | 25,90 | 26,00 | 0,15% | 8.192,00 |
| 30.04.2026 | 25,81 | 26,07 | 25,81 | 25,96 | 0,58% | 21.001,00 |
| 29.04.2026 | 25,98 | 25,98 | 25,79 | 25,81 | -0,58% | 17.781,00 |
| 28.04.2026 | 25,84 | 25,96 | 25,80 | 25,96 | 0,31% | 17.790,00 |
| 27.04.2026 | 25,84 | 25,95 | 25,84 | 25,88 | -0,15% | 5.371,00 |
| 24.04.2026 | 25,78 | 25,92 | 25,78 | 25,92 | 0,19% | 20.527,00 |
| 23.04.2026 | 25,90 | 25,94 | 25,72 | 25,87 | -0,39% | 48.003,00 |
| 22.04.2026 | 25,78 | 25,98 | 25,76 | 25,97 | 0,73% | 13.073,00 |
| 21.04.2026 | 25,81 | 25,99 | 25,76 | 25,78 | -0,34% | 12.368,00 |
| 20.04.2026 | 25,82 | 25,93 | 25,80 | 25,87 | 0,12% | 9.501,00 |
| 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 |