Echtzeit-Aktienkurs Allstate Corp (The)
Bid:
Ask:
Aktienkurse zur Allstate Corp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2019 | 23,98 | 27,43 | 21,31 | 27,43 | -0,25% | - |
| 30.08.2019 | 26,34 | 27,65 | 25,79 | 27,50 | 2,73% | - |
| 29.08.2019 | 21,57 | 27,40 | 21,57 | 26,77 | 0,54% | - |
| 28.08.2019 | 26,63 | 26,63 | 26,62 | 26,62 | -0,17% | 200,00 |
| 27.08.2019 | 26,74 | 26,74 | 26,67 | 26,67 | -0,36% | 400,00 |
| 26.08.2019 | 26,60 | 26,76 | 26,60 | 26,76 | 1,02% | 949,00 |
| 23.08.2019 | 26,59 | 27,32 | 25,57 | 26,49 | -3,55% | - |
| 22.08.2019 | 24,12 | 27,54 | 20,30 | 27,47 | 0,42% | - |
| 21.08.2019 | 23,69 | 27,35 | 21,75 | 27,35 | 4,03% | - |
| 20.08.2019 | 25,91 | 26,29 | 25,91 | 26,29 | 1,62% | 300,00 |
| 19.08.2019 | 25,85 | 25,90 | 25,85 | 25,87 | 3,92% | 300,00 |
| 16.08.2019 | 23,03 | 26,68 | 22,18 | 24,90 | -6,46% | - |
| 15.08.2019 | 21,58 | 26,62 | 21,58 | 26,62 | 3,34% | - |
| 14.08.2019 | 25,76 | 26,57 | 23,94 | 25,76 | 0,29% | - |
| 13.08.2019 | 25,68 | 25,68 | 24,83 | 25,68 | 0,21% | - |
| 12.08.2019 | 25,63 | 26,52 | 23,89 | 25,63 | 0,29% | - |
| 09.08.2019 | 25,55 | 25,55 | 25,55 | 25,55 | -0,31% | 100,00 |
| 08.08.2019 | 25,63 | 25,63 | 25,63 | 25,63 | -2,08% | 100,00 |
| 07.08.2019 | 27,07 | 27,07 | 26,18 | 26,18 | 2,29% | - |
| 06.08.2019 | 27,00 | 27,00 | 24,59 | 25,59 | -0,08% | - |
| 05.08.2019 | 25,61 | 25,61 | 25,61 | 25,61 | 0,04% | 100,00 |
| 02.08.2019 | 25,65 | 25,65 | 25,59 | 25,60 | 0,31% | 4.437,00 |
| 01.08.2019 | 25,79 | 26,02 | 25,52 | 25,52 | -3,70% | 6.893,00 |
| 31.07.2019 | 26,22 | 26,50 | 26,22 | 26,50 | 1,45% | 1.172,00 |
| 30.07.2019 | 26,20 | 26,20 | 26,12 | 26,12 | 3,28% | 200,00 |
| 29.07.2019 | 27,10 | 28,89 | 25,24 | 25,29 | -3,66% | - |
| 26.07.2019 | 26,24 | 26,25 | 26,24 | 26,25 | -0,08% | 200,00 |
| 25.07.2019 | 26,19 | 26,27 | 26,19 | 26,27 | -0,10% | 200,00 |
| 24.07.2019 | 26,15 | 27,38 | 25,11 | 26,30 | -1,35% | - |
| 23.07.2019 | 26,48 | 26,88 | 25,72 | 26,66 | 4,90% | - |
| 22.07.2019 | 26,44 | 26,44 | 25,41 | 25,41 | -5,54% | - |
| 19.07.2019 | 26,90 | 26,90 | 26,90 | 26,90 | 0,07% | 500,00 |
| 18.07.2019 | 26,88 | 26,88 | 26,88 | 26,88 | -0,41% | 100,00 |
| 17.07.2019 | 26,99 | 28,01 | 26,99 | 26,99 | -0,04% | - |
| 16.07.2019 | 27,11 | 27,11 | 27,00 | 27,00 | -0,66% | 369,00 |
| 15.07.2019 | 29,90 | 29,90 | 27,04 | 27,18 | -3,17% | - |
| 12.07.2019 | 27,08 | 28,07 | 27,04 | 28,07 | 3,46% | - |
| 11.07.2019 | 27,13 | 27,13 | 27,13 | 27,13 | 0,26% | 151,00 |
| 10.07.2019 | 27,06 | 28,01 | 24,24 | 27,06 | -0,22% | - |
| 09.07.2019 | 27,12 | 28,00 | 25,17 | 27,12 | -0,06% | - |
| 08.07.2019 | 28,83 | 28,83 | 26,37 | 27,14 | -0,29% | - |
| 05.07.2019 | 23,04 | 31,04 | 23,04 | 27,22 | -0,66% | - |
| 03.07.2019 | 31,28 | 31,28 | 27,39 | 27,40 | -0,09% | - |
| 02.07.2019 | 27,34 | 27,42 | 27,34 | 27,42 | 1,22% | 200,00 |
| 01.07.2019 | 25,26 | 27,92 | 23,04 | 27,09 | -0,70% | - |
| 28.06.2019 | 27,28 | 27,28 | 27,28 | 27,28 | 4,62% | 100,00 |
| 27.06.2019 | 30,94 | 30,94 | 26,08 | 26,08 | -4,49% | - |
| 26.06.2019 | 27,26 | 27,30 | 27,26 | 27,30 | -0,26% | 400,00 |
| 25.06.2019 | 27,33 | 27,44 | 27,33 | 27,37 | 4,87% | 931,00 |
| 24.06.2019 | 25,17 | 27,92 | 25,17 | 26,10 | -3,76% | - |
| 21.06.2019 | 27,00 | 27,12 | 27,00 | 27,12 | 0,15% | 712,00 |
| 20.06.2019 | 26,90 | 27,09 | 26,90 | 27,08 | 1,46% | 1.334,00 |
| 19.06.2019 | 26,46 | 26,69 | 26,46 | 26,69 | 0,72% | 352,00 |
| 18.06.2019 | 29,99 | 29,99 | 25,55 | 26,50 | 0,00% | - |
| 17.06.2019 | 26,50 | 26,50 | 26,50 | 26,50 | 0,76% | 200,00 |
| 14.06.2019 | 26,30 | 26,30 | 26,30 | 26,30 | 4,03% | 226,00 |
| 13.06.2019 | 23,21 | 28,41 | 23,21 | 25,28 | -3,29% | - |
| 12.06.2019 | 26,14 | 26,14 | 26,14 | 26,14 | -0,15% | 200,00 |
| 11.06.2019 | 30,11 | 30,11 | 25,23 | 26,18 | -0,15% | - |
| 10.06.2019 | 23,35 | 27,08 | 23,35 | 26,22 | 0,17% | - |
| 07.06.2019 | 26,18 | 27,09 | 25,25 | 26,18 | 3,79% | - |
| 06.06.2019 | 23,35 | 27,05 | 23,35 | 25,22 | -0,20% | - |
| 05.06.2019 | 23,35 | 28,43 | 23,35 | 25,27 | -0,12% | - |
| 04.06.2019 | 26,30 | 27,18 | 23,35 | 25,30 | -3,62% | - |
| 03.06.2019 | 26,21 | 26,25 | 26,21 | 26,25 | -0,76% | 350,00 |
| 31.05.2019 | 26,39 | 26,45 | 26,39 | 26,45 | 4,79% | 605,00 |
| 30.05.2019 | 26,17 | 26,17 | 25,24 | 25,24 | -0,43% | - |
| 29.05.2019 | 26,05 | 26,91 | 24,15 | 25,35 | -2,59% | - |
| 28.05.2019 | 24,95 | 29,17 | 24,95 | 26,03 | 0,33% | - |
| 24.05.2019 | 29,93 | 29,93 | 25,01 | 25,94 | 0,27% | - |
| 23.05.2019 | 25,87 | 25,87 | 24,96 | 25,87 | -3,27% | - |
| 22.05.2019 | 25,77 | 26,75 | 23,94 | 26,75 | 3,88% | - |
| 21.05.2019 | 24,87 | 25,84 | 24,87 | 25,75 | -0,12% | - |
| 20.05.2019 | 25,83 | 28,15 | 24,90 | 25,78 | -0,10% | - |
| 17.05.2019 | 24,95 | 29,10 | 24,95 | 25,80 | -3,86% | - |
| 16.05.2019 | 25,91 | 26,84 | 25,06 | 26,84 | 3,75% | - |
| 15.05.2019 | 29,36 | 30,19 | 24,99 | 25,87 | -0,04% | - |
| 14.05.2019 | 29,31 | 30,14 | 24,93 | 25,88 | 4,02% | - |
| 13.05.2019 | 24,95 | 29,01 | 24,87 | 24,88 | -6,78% | - |
| 10.05.2019 | 29,43 | 30,14 | 24,82 | 26,69 | 7,34% | - |
| 09.05.2019 | 25,73 | 25,73 | 23,83 | 24,86 | -3,29% | - |
| 08.05.2019 | 24,95 | 26,91 | 24,12 | 25,71 | 0,25% | - |
| 07.05.2019 | 25,64 | 25,74 | 24,79 | 25,64 | 0,21% | - |
| 06.05.2019 | 24,95 | 28,88 | 24,74 | 25,59 | -3,56% | - |
| 03.05.2019 | 24,95 | 26,53 | 24,12 | 26,53 | 0,04% | - |
| 02.05.2019 | 25,58 | 26,52 | 23,73 | 26,52 | 3,70% | - |
| 01.05.2019 | 29,21 | 30,04 | 24,67 | 25,58 | 0,12% | - |
| 30.04.2019 | 24,94 | 26,39 | 24,66 | 25,55 | 0,12% | - |
| 29.04.2019 | 25,52 | 25,60 | 24,67 | 25,52 | -3,52% | - |
| 26.04.2019 | 29,16 | 29,99 | 24,64 | 26,45 | 3,50% | - |
| 25.04.2019 | 25,33 | 26,46 | 24,70 | 25,55 | 0,08% | - |
| 24.04.2019 | 27,99 | 27,99 | 24,69 | 25,53 | -0,20% | - |
| 23.04.2019 | 25,57 | 25,58 | 25,57 | 25,58 | 0,12% | 367,00 |
| 22.04.2019 | 24,95 | 28,85 | 24,69 | 25,55 | -3,37% | - |
| 18.04.2019 | 24,95 | 28,86 | 24,67 | 26,44 | 3,40% | - |
| 17.04.2019 | 25,57 | 26,48 | 24,73 | 25,57 | 0,04% | - |
| 16.04.2019 | 25,56 | 25,63 | 23,75 | 25,56 | -0,02% | - |
| 15.04.2019 | 29,12 | 29,95 | 24,46 | 25,57 | -0,02% | - |
| 12.04.2019 | 29,13 | 29,96 | 24,67 | 25,57 | 3,33% | - |
| 11.04.2019 | 24,93 | 28,84 | 24,71 | 24,75 | -3,23% | - |