Echtzeit-Aktienkurs Allstate Corp
Bid:
Ask:
Aktienkurse zur Allstate Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2019 | 26,04 | 26,04 | 22,64 | 26,04 | 3,66% | - |
| 06.12.2019 | 25,74 | 26,02 | 25,12 | 25,12 | -2,18% | - |
| 05.12.2019 | 25,68 | 26,35 | 25,07 | 25,68 | 0,00% | - |
| 04.12.2019 | 25,68 | 26,27 | 22,12 | 25,68 | 0,35% | - |
| 03.12.2019 | 27,90 | 29,68 | 24,95 | 25,59 | 0,02% | - |
| 02.12.2019 | 25,54 | 26,18 | 24,91 | 25,58 | 0,29% | - |
| 29.11.2019 | 29,33 | 29,33 | 24,90 | 25,51 | -2,69% | - |
| 27.11.2019 | 29,75 | 29,75 | 22,69 | 26,21 | -0,29% | - |
| 26.11.2019 | 25,64 | 32,71 | 25,02 | 26,29 | 0,04% | - |
| 25.11.2019 | 22,65 | 26,28 | 22,65 | 26,28 | 2,80% | - |
| 22.11.2019 | 25,56 | 26,17 | 24,97 | 25,56 | -2,33% | - |
| 21.11.2019 | 22,62 | 26,19 | 22,62 | 26,17 | 0,02% | - |
| 20.11.2019 | 25,51 | 26,17 | 22,26 | 26,17 | 2,57% | - |
| 19.11.2019 | 29,44 | 29,44 | 24,93 | 25,51 | -0,04% | - |
| 18.11.2019 | 25,52 | 26,14 | 24,83 | 25,52 | -2,35% | - |
| 15.11.2019 | 25,57 | 29,52 | 22,62 | 26,14 | 2,07% | - |
| 14.11.2019 | 25,43 | 26,17 | 24,79 | 25,61 | 0,51% | - |
| 13.11.2019 | 25,51 | 32,50 | 24,84 | 25,48 | -2,60% | - |
| 12.11.2019 | 25,48 | 26,16 | 22,29 | 26,16 | 2,67% | - |
| 11.11.2019 | 25,48 | 25,48 | 24,75 | 25,48 | 0,33% | - |
| 08.11.2019 | 25,41 | 26,03 | 24,81 | 25,39 | -0,27% | - |
| 07.11.2019 | 25,46 | 26,03 | 22,25 | 25,46 | -0,18% | - |
| 06.11.2019 | 25,57 | 29,34 | 24,89 | 25,51 | -2,35% | - |
| 05.11.2019 | 25,54 | 26,16 | 24,94 | 26,12 | 2,90% | - |
| 04.11.2019 | 25,59 | 26,29 | 24,66 | 25,39 | -4,53% | - |
| 31.10.2019 | 29,67 | 29,67 | 25,99 | 26,59 | 3,30% | - |
| 30.10.2019 | 26,38 | 27,29 | 25,73 | 25,74 | -3,25% | - |
| 29.10.2019 | 23,56 | 26,62 | 23,56 | 26,61 | 2,52% | - |
| 28.10.2019 | 25,97 | 26,58 | 25,95 | 25,95 | -2,64% | - |
| 25.10.2019 | 26,53 | 26,70 | 25,80 | 26,66 | 3,53% | - |
| 24.10.2019 | 30,50 | 33,59 | 25,70 | 25,75 | -1,89% | - |
| 23.10.2019 | 26,29 | 33,49 | 25,64 | 26,24 | -0,02% | - |
| 22.10.2019 | 26,28 | 29,28 | 25,59 | 26,25 | 2,80% | - |
| 21.10.2019 | 26,25 | 33,39 | 25,53 | 25,53 | -4,90% | - |
| 18.10.2019 | 26,25 | 26,85 | 25,59 | 26,85 | 2,44% | - |
| 17.10.2019 | 26,21 | 26,21 | 25,55 | 26,21 | -0,10% | - |
| 16.10.2019 | 26,23 | 26,87 | 25,58 | 26,23 | 3,11% | - |
| 15.10.2019 | 26,10 | 29,07 | 25,44 | 25,44 | -1,61% | - |
| 14.10.2019 | 25,88 | 26,68 | 22,30 | 25,86 | 0,12% | - |
| 11.10.2019 | 25,86 | 29,62 | 21,88 | 25,83 | 0,02% | - |
| 10.10.2019 | 25,84 | 29,51 | 25,14 | 25,82 | -0,17% | - |
| 09.10.2019 | 25,90 | 29,51 | 25,15 | 25,87 | -0,40% | - |
| 08.10.2019 | 25,97 | 33,14 | 25,25 | 25,97 | -2,64% | - |
| 07.10.2019 | 26,00 | 27,40 | 22,56 | 26,68 | 5,41% | - |
| 04.10.2019 | 25,55 | 29,67 | 25,31 | 25,31 | -2,20% | - |
| 03.10.2019 | 25,93 | 27,73 | 25,05 | 25,88 | -2,40% | - |
| 02.10.2019 | 22,93 | 26,51 | 22,93 | 26,51 | 2,14% | - |
| 01.10.2019 | 25,96 | 26,55 | 25,23 | 25,96 | 0,37% | - |
| 30.09.2019 | 22,92 | 25,92 | 22,92 | 25,86 | 0,19% | - |
| 27.09.2019 | 25,85 | 26,59 | 25,19 | 25,81 | -4,00% | - |
| 26.09.2019 | 29,16 | 29,16 | 25,44 | 26,89 | -0,02% | - |
| 25.09.2019 | 29,92 | 29,92 | 25,46 | 26,89 | 2,79% | - |
| 24.09.2019 | 29,13 | 29,13 | 25,45 | 26,16 | 0,38% | - |
| 23.09.2019 | 26,08 | 26,08 | 26,06 | 26,06 | -0,33% | 400,00 |
| 20.09.2019 | 26,02 | 26,72 | 22,73 | 26,15 | 0,52% | - |
| 19.09.2019 | 26,01 | 26,01 | 26,01 | 26,01 | -0,15% | 156,00 |
| 18.09.2019 | 26,05 | 33,29 | 25,43 | 26,05 | -0,04% | - |
| 17.09.2019 | 26,06 | 26,06 | 26,06 | 26,06 | 0,04% | 113,00 |
| 16.09.2019 | 26,05 | 26,05 | 26,05 | 26,05 | 0,46% | 200,00 |
| 13.09.2019 | 25,93 | 26,47 | 25,16 | 25,93 | 0,04% | - |
| 12.09.2019 | 25,92 | 26,55 | 25,28 | 25,92 | -2,43% | - |
| 11.09.2019 | 28,91 | 28,91 | 25,33 | 26,57 | 2,61% | - |
| 10.09.2019 | 25,90 | 25,90 | 25,89 | 25,89 | -0,61% | 1.061,00 |
| 09.09.2019 | 26,05 | 26,05 | 26,05 | 26,05 | -0,71% | 332,00 |
| 06.09.2019 | 25,83 | 27,02 | 25,23 | 26,24 | 4,17% | - |
| 05.09.2019 | 25,85 | 25,88 | 25,19 | 25,19 | -2,57% | - |
| 04.09.2019 | 25,75 | 25,85 | 25,75 | 25,85 | 0,98% | 400,00 |
| 03.09.2019 | 25,58 | 25,60 | 25,58 | 25,60 | 2,71% | 200,00 |
| 30.08.2019 | 81,28 | 81,28 | 24,93 | 24,93 | -2,60% | - |
| 29.08.2019 | 25,65 | 25,65 | 25,59 | 25,59 | -0,31% | 200,00 |
| 28.08.2019 | 25,67 | 25,67 | 25,67 | 25,67 | -3,19% | 109,00 |
| 27.08.2019 | 25,61 | 26,53 | 24,73 | 26,52 | 3,41% | - |
| 26.08.2019 | 25,65 | 25,65 | 25,64 | 25,64 | 3,30% | 200,00 |
| 23.08.2019 | 25,67 | 25,67 | 23,85 | 24,82 | -3,50% | - |
| 22.08.2019 | 25,72 | 25,72 | 25,72 | 25,72 | 0,35% | 125,00 |
| 21.08.2019 | 25,63 | 25,63 | 25,63 | 25,63 | 0,23% | 400,00 |
| 20.08.2019 | 25,57 | 25,57 | 25,57 | 25,57 | -0,16% | 100,00 |
| 19.08.2019 | 25,61 | 25,61 | 25,61 | 25,61 | 0,04% | 338,00 |
| 16.08.2019 | 25,60 | 25,60 | 25,60 | 25,60 | -0,04% | 100,00 |
| 15.08.2019 | 25,61 | 25,61 | 25,61 | 25,61 | -3,08% | 400,00 |
| 14.08.2019 | 29,98 | 29,98 | 24,66 | 26,43 | 3,47% | - |
| 13.08.2019 | 25,49 | 25,54 | 25,49 | 25,54 | 0,39% | 700,00 |
| 12.08.2019 | 25,44 | 25,44 | 25,44 | 25,44 | -0,20% | 126,00 |
| 09.08.2019 | 25,49 | 25,49 | 25,49 | 25,49 | 0,35% | 400,00 |
| 08.08.2019 | 25,40 | 25,40 | 25,40 | 25,40 | -0,04% | 200,00 |
| 07.08.2019 | 25,41 | 25,41 | 25,41 | 25,41 | -3,95% | 283,00 |
| 06.08.2019 | 19,36 | 26,46 | 19,36 | 26,46 | 3,68% | - |
| 05.08.2019 | 19,36 | 26,41 | 18,71 | 25,52 | -0,49% | - |
| 02.08.2019 | 25,62 | 25,64 | 25,62 | 25,64 | 4,02% | 687,00 |
| 01.08.2019 | 19,36 | 26,39 | 19,36 | 24,65 | -4,16% | - |
| 31.07.2019 | 25,50 | 25,72 | 25,50 | 25,72 | 0,29% | 600,00 |
| 30.07.2019 | 19,36 | 26,63 | 19,36 | 25,65 | -0,60% | - |
| 29.07.2019 | 25,79 | 25,80 | 25,79 | 25,80 | 0,04% | 364,00 |
| 26.07.2019 | 25,75 | 25,79 | 25,75 | 25,79 | 0,35% | 300,00 |
| 25.07.2019 | 25,70 | 25,70 | 25,70 | 25,70 | -0,35% | 100,00 |
| 24.07.2019 | 25,79 | 25,79 | 25,79 | 25,79 | 0,55% | 100,00 |
| 23.07.2019 | 25,65 | 25,65 | 25,65 | 25,65 | 0,00% | 284,00 |
| 22.07.2019 | 25,67 | 26,50 | 24,77 | 25,65 | 3,34% | - |
| 19.07.2019 | 19,36 | 25,72 | 19,36 | 24,82 | -3,46% | - |
| 18.07.2019 | 25,76 | 25,76 | 25,71 | 25,71 | 0,29% | 423,00 |