Echtzeit-Aktienkurs Allstate Corp
Bid:
Ask:
Aktienkurse zur Allstate Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2019 | 25,44 | 25,44 | 25,43 | 25,43 | 0,12% | 854,00 |
| 30.08.2019 | 25,48 | 25,48 | 25,38 | 25,40 | -0,16% | 1.856,00 |
| 29.08.2019 | 25,48 | 25,48 | 25,44 | 25,44 | -0,20% | 1.500,00 |
| 28.08.2019 | 25,49 | 25,50 | 25,49 | 25,49 | 0,04% | 1.246,00 |
| 27.08.2019 | 25,52 | 25,52 | 25,46 | 25,48 | 0,08% | 2.078,00 |
| 26.08.2019 | 25,48 | 25,50 | 25,46 | 25,46 | 0,12% | 534,00 |
| 23.08.2019 | 25,50 | 25,52 | 25,43 | 25,43 | -0,39% | 489,00 |
| 22.08.2019 | 25,39 | 25,53 | 25,38 | 25,53 | 0,55% | 3.960,00 |
| 21.08.2019 | 25,40 | 25,40 | 25,39 | 25,39 | 0,08% | 226,00 |
| 20.08.2019 | 25,41 | 25,41 | 25,37 | 25,37 | 0,08% | 500,00 |
| 19.08.2019 | 25,36 | 25,36 | 25,34 | 25,35 | 0,00% | 1.000,00 |
| 16.08.2019 | 25,35 | 25,36 | 25,34 | 25,35 | 0,00% | 5.697,00 |
| 15.08.2019 | 25,36 | 25,36 | 25,35 | 25,35 | 0,00% | 354,00 |
| 14.08.2019 | 25,35 | 25,35 | 25,35 | 25,35 | 0,00% | 300,00 |
| 13.08.2019 | 25,35 | 25,36 | 25,35 | 25,35 | 0,00% | 1.597,00 |
| 12.08.2019 | 25,35 | 25,35 | 25,35 | 25,35 | -0,04% | 584,00 |
| 09.08.2019 | 25,36 | 25,38 | 25,35 | 25,36 | 0,04% | 844,00 |
| 08.08.2019 | 25,33 | 25,36 | 25,33 | 25,35 | 0,08% | 900,00 |
| 07.08.2019 | 25,29 | 25,35 | 25,29 | 25,33 | 0,04% | 13.105,00 |
| 06.08.2019 | 25,37 | 25,38 | 25,32 | 25,32 | -0,04% | 5.044,00 |
| 05.08.2019 | 25,42 | 25,45 | 25,30 | 25,33 | -0,49% | 4.975,00 |
| 02.08.2019 | 25,46 | 25,46 | 25,46 | 25,46 | 0,06% | 207,00 |
| 01.08.2019 | 25,50 | 25,50 | 25,44 | 25,44 | -0,39% | 1.030,00 |
| 31.07.2019 | 25,57 | 25,61 | 25,54 | 25,54 | -0,12% | 1.812,00 |
| 30.07.2019 | 25,57 | 25,57 | 25,57 | 25,57 | -0,04% | 270,00 |
| 29.07.2019 | 25,58 | 25,61 | 25,58 | 25,58 | 0,08% | 1.216,00 |
| 26.07.2019 | 25,57 | 25,57 | 25,56 | 25,56 | -0,04% | 655,00 |
| 25.07.2019 | 25,65 | 25,65 | 25,57 | 25,57 | -0,78% | 1.335,00 |
| 24.07.2019 | 25,77 | 25,77 | 25,77 | 25,77 | -0,50% | 157,00 |
| 23.07.2019 | 25,94 | 25,94 | 25,90 | 25,90 | -0,04% | 304,00 |
| 22.07.2019 | 25,94 | 25,94 | 25,91 | 25,91 | -0,08% | 300,00 |
| 19.07.2019 | 25,87 | 25,93 | 25,87 | 25,93 | 0,23% | 3.707,00 |
| 18.07.2019 | 25,87 | 25,87 | 25,84 | 25,87 | 0,43% | 800,00 |
| 17.07.2019 | 25,74 | 25,76 | 25,74 | 25,76 | 0,12% | 445,00 |
| 16.07.2019 | 25,68 | 25,73 | 25,68 | 25,73 | 0,31% | 300,00 |
| 15.07.2019 | 25,65 | 25,67 | 25,65 | 25,65 | 0,27% | 866,00 |
| 12.07.2019 | 25,60 | 25,60 | 25,58 | 25,58 | 0,00% | 299,00 |
| 11.07.2019 | 25,58 | 25,58 | 25,58 | 25,58 | -0,04% | 300,00 |
| 10.07.2019 | 25,59 | 25,59 | 25,59 | 25,59 | -0,04% | 200,00 |
| 09.07.2019 | 25,60 | 25,60 | 25,60 | 25,60 | -0,39% | 200,00 |
| 08.07.2019 | 25,70 | 25,70 | 25,70 | 25,70 | -0,08% | 200,00 |
| 05.07.2019 | 25,72 | 25,72 | 25,72 | 25,72 | 3,40% | 100,00 |
| 03.07.2019 | 29,74 | 32,85 | 24,82 | 24,88 | -3,29% | - |
| 02.07.2019 | 25,58 | 25,74 | 25,58 | 25,72 | 0,86% | 1.026,00 |
| 01.07.2019 | 25,51 | 25,51 | 25,50 | 25,50 | 0,39% | 520,00 |
| 28.06.2019 | 25,52 | 25,53 | 25,36 | 25,40 | -0,47% | 1.006,00 |
| 27.06.2019 | 25,48 | 25,52 | 25,46 | 25,52 | 2,02% | 1.472,00 |
| 26.06.2019 | 26,01 | 26,05 | 25,02 | 25,02 | -3,71% | - |
| 25.06.2019 | 26,03 | 26,05 | 25,98 | 25,98 | 0,15% | 1.200,00 |
| 24.06.2019 | 25,96 | 25,96 | 25,94 | 25,94 | -0,27% | 854,00 |
| 21.06.2019 | 26,01 | 26,05 | 25,96 | 26,01 | 0,08% | 1.658,00 |
| 20.06.2019 | 25,93 | 25,99 | 25,93 | 25,99 | 0,15% | 505,00 |
| 19.06.2019 | 25,94 | 25,98 | 25,94 | 25,95 | 0,23% | 700,00 |
| 18.06.2019 | 25,88 | 25,89 | 25,88 | 25,89 | 0,12% | 700,00 |
| 17.06.2019 | 25,85 | 25,86 | 25,85 | 25,86 | 0,27% | 400,00 |
| 14.06.2019 | 25,75 | 25,79 | 25,75 | 25,79 | 0,43% | 853,00 |
| 13.06.2019 | 25,68 | 25,68 | 25,68 | 25,68 | 0,12% | 700,00 |
| 12.06.2019 | 25,65 | 25,67 | 25,65 | 25,65 | 0,23% | 622,00 |
| 11.06.2019 | 25,60 | 25,60 | 25,58 | 25,59 | 0,04% | 600,00 |
| 10.06.2019 | 25,59 | 25,59 | 25,58 | 25,58 | -0,12% | 926,00 |
| 07.06.2019 | 25,59 | 25,62 | 25,59 | 25,61 | -0,04% | 1.000,00 |
| 06.06.2019 | 25,62 | 25,62 | 25,61 | 25,62 | -0,08% | 1.755,00 |
| 05.06.2019 | 25,64 | 25,65 | 25,64 | 25,64 | -0,12% | 1.142,00 |
| 04.06.2019 | 25,68 | 25,68 | 25,67 | 25,67 | 0,55% | 621,00 |
| 03.06.2019 | 25,52 | 25,53 | 25,50 | 25,53 | -0,08% | 1.700,00 |
| 31.05.2019 | 25,69 | 25,69 | 25,55 | 25,55 | -0,70% | 1.108,00 |
| 30.05.2019 | 25,74 | 25,74 | 25,72 | 25,73 | 0,25% | 454,00 |
| 29.05.2019 | 26,73 | 33,76 | 24,65 | 25,67 | 0,04% | - |
| 28.05.2019 | 29,31 | 29,80 | 24,65 | 25,66 | 0,00% | - |
| 24.05.2019 | 33,18 | 33,18 | 24,58 | 25,66 | 0,10% | - |
| 23.05.2019 | 32,34 | 32,34 | 24,64 | 25,63 | -0,12% | - |
| 22.05.2019 | 25,66 | 25,66 | 25,65 | 25,66 | 0,23% | 700,00 |
| 21.05.2019 | 25,60 | 32,37 | 24,69 | 25,60 | 0,16% | - |
| 20.05.2019 | 25,56 | 25,56 | 25,56 | 25,56 | -0,31% | 195,00 |
| 17.05.2019 | 25,64 | 25,64 | 25,64 | 25,64 | -0,02% | 389,00 |
| 16.05.2019 | 27,79 | 27,79 | 24,80 | 25,65 | 0,25% | - |
| 15.05.2019 | 25,58 | 25,58 | 25,58 | 25,58 | 0,12% | 312,00 |
| 14.05.2019 | 33,08 | 33,08 | 24,71 | 25,55 | -2,80% | - |
| 13.05.2019 | 31,85 | 33,12 | 25,39 | 26,29 | 2,74% | - |
| 10.05.2019 | 33,13 | 33,13 | 24,67 | 25,59 | 0,18% | - |
| 09.05.2019 | 25,55 | 25,55 | 25,54 | 25,54 | -2,93% | 200,00 |
| 08.05.2019 | 31,89 | 33,16 | 25,47 | 26,31 | 2,85% | - |
| 07.05.2019 | 31,83 | 33,67 | 24,68 | 25,58 | -2,65% | - |
| 06.05.2019 | 25,44 | 26,44 | 25,43 | 26,28 | 3,00% | - |
| 03.05.2019 | 33,05 | 33,05 | 24,62 | 25,51 | 0,08% | - |
| 02.05.2019 | 25,49 | 25,49 | 25,49 | 25,49 | 0,08% | 173,00 |
| 01.05.2019 | 25,45 | 25,47 | 25,45 | 25,47 | 3,73% | 300,00 |
| 30.04.2019 | 31,79 | 33,05 | 24,56 | 24,56 | -3,61% | - |
| 29.04.2019 | 25,44 | 26,33 | 24,58 | 25,48 | -0,10% | - |
| 26.04.2019 | 28,88 | 29,36 | 24,58 | 25,50 | -0,04% | - |
| 25.04.2019 | 25,51 | 25,51 | 25,51 | 25,51 | 0,00% | 100,00 |
| 24.04.2019 | 33,09 | 33,09 | 24,64 | 25,51 | 0,16% | - |
| 23.04.2019 | 25,50 | 25,50 | 25,47 | 25,47 | -0,10% | 300,00 |
| 22.04.2019 | 25,55 | 25,55 | 25,50 | 25,50 | -0,35% | 200,00 |
| 18.04.2019 | 27,83 | 28,28 | 24,65 | 25,59 | -3,01% | - |
| 17.04.2019 | 26,38 | 26,43 | 25,51 | 26,38 | 3,05% | - |
| 16.04.2019 | 25,60 | 25,60 | 25,60 | 25,60 | 0,08% | 300,00 |
| 15.04.2019 | 33,15 | 33,15 | 24,65 | 25,58 | -0,06% | - |
| 12.04.2019 | 33,16 | 33,16 | 24,72 | 25,60 | 0,16% | - |
| 11.04.2019 | 31,93 | 33,20 | 24,68 | 25,56 | -0,08% | - |