172,943$
2,27%
Echtzeit-Aktienkurs Allstate Corp (The)
Bid:
Ask:
Aktienkurse zur Allstate Corp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 170,01 | 173,85 | 169,77 | 172,96 | 2,28% | 2.367.571,00 |
| 18.04.2024 | 165,10 | 169,53 | 164,68 | 169,11 | 3,80% | 2.068.344,00 |
| 17.04.2024 | 162,27 | 164,01 | 161,06 | 162,92 | -0,79% | 1.581.466,00 |
| 16.04.2024 | 166,41 | 166,72 | 164,08 | 164,21 | -0,94% | 974.874,00 |
| 15.04.2024 | 168,78 | 168,86 | 165,47 | 165,76 | -0,63% | 1.127.008,00 |
| 12.04.2024 | 166,00 | 168,99 | 165,87 | 166,81 | 0,72% | 1.711.289,00 |
| 11.04.2024 | 168,88 | 168,88 | 165,53 | 165,61 | -2,44% | 1.270.306,00 |
| 10.04.2024 | 167,72 | 170,00 | 167,08 | 169,75 | 0,84% | 1.288.114,00 |
| 09.04.2024 | 172,44 | 172,92 | 166,93 | 168,33 | -2,34% | 1.218.612,00 |
| 08.04.2024 | 173,31 | 173,59 | 172,00 | 172,36 | -0,27% | 1.004.387,00 |
| 05.04.2024 | 171,93 | 173,46 | 171,25 | 172,82 | 0,93% | 999.024,00 |
| 04.04.2024 | 174,05 | 174,57 | 170,39 | 171,23 | -1,26% | 1.242.293,00 |
| 03.04.2024 | 172,64 | 173,80 | 172,30 | 173,42 | 0,51% | 930.303,00 |
| 02.04.2024 | 173,01 | 173,77 | 171,93 | 172,54 | -0,02% | 1.503.191,00 |
| 01.04.2024 | 173,08 | 173,50 | 171,29 | 172,57 | -0,25% | 1.397.818,00 |
| 28.03.2024 | 172,03 | 173,47 | 171,10 | 173,01 | 1,87% | 1.735.780,00 |
| 27.03.2024 | 171,08 | 171,60 | 168,45 | 169,84 | -0,57% | 1.469.647,00 |
| 26.03.2024 | 169,37 | 171,61 | 169,13 | 170,81 | 1,09% | 1.704.591,00 |
| 25.03.2024 | 166,52 | 169,66 | 166,22 | 168,97 | 2,25% | 2.459.769,00 |
| 22.03.2024 | 163,00 | 165,57 | 162,50 | 165,25 | 1,90% | 1.572.501,00 |
| 21.03.2024 | 160,11 | 162,73 | 159,71 | 162,17 | 0,62% | 1.954.599,00 |
| 20.03.2024 | 162,11 | 162,86 | 160,52 | 161,17 | -0,73% | 1.548.437,00 |
| 19.03.2024 | 164,10 | 164,30 | 161,27 | 162,36 | -0,40% | 1.994.903,00 |
| 18.03.2024 | 161,33 | 163,33 | 160,83 | 163,01 | 0,50% | 1.525.819,00 |
| 15.03.2024 | 157,86 | 162,71 | 157,46 | 162,20 | 1,77% | 9.247.496,00 |
| 14.03.2024 | 159,76 | 160,56 | 158,12 | 159,38 | -0,44% | 1.596.676,00 |
| 13.03.2024 | 160,12 | 160,49 | 158,54 | 160,08 | 0,30% | 1.457.641,00 |
| 12.03.2024 | 160,00 | 160,70 | 158,02 | 159,60 | -0,21% | 1.798.616,00 |
| 11.03.2024 | 156,57 | 159,98 | 156,45 | 159,94 | 1,92% | 1.582.062,00 |
| 08.03.2024 | 156,17 | 157,43 | 155,59 | 156,92 | 0,18% | 1.145.354,00 |
| 07.03.2024 | 156,98 | 157,11 | 155,40 | 156,64 | -0,25% | 1.316.655,00 |
| 06.03.2024 | 156,41 | 157,21 | 154,76 | 157,04 | 0,17% | 1.804.088,00 |
| 05.03.2024 | 156,43 | 157,92 | 155,99 | 156,77 | 0,25% | 1.356.519,00 |
| 04.03.2024 | 154,32 | 156,45 | 153,87 | 156,38 | 0,79% | 1.661.829,00 |
| 01.03.2024 | 158,46 | 158,80 | 154,62 | 155,15 | -2,74% | 2.931.128,00 |
| 29.02.2024 | 160,89 | 160,89 | 158,30 | 159,52 | -0,67% | 2.637.245,00 |
| 28.02.2024 | 159,56 | 160,96 | 159,56 | 160,59 | 0,66% | 1.083.545,00 |
| 27.02.2024 | 159,44 | 160,17 | 158,26 | 159,54 | -0,16% | 1.270.603,00 |
| 26.02.2024 | 159,43 | 160,69 | 158,81 | 159,80 | 0,42% | 1.311.947,00 |
| 23.02.2024 | 160,16 | 161,20 | 158,87 | 159,13 | -0,66% | 1.636.312,00 |
| 22.02.2024 | 159,17 | 160,99 | 156,45 | 160,19 | 0,64% | 1.851.599,00 |
| 21.02.2024 | 160,30 | 161,11 | 158,18 | 159,17 | -0,34% | 1.977.663,00 |
| 20.02.2024 | 161,50 | 162,95 | 159,63 | 159,72 | -1,27% | 1.740.687,00 |
| 16.02.2024 | 162,00 | 164,43 | 161,50 | 161,78 | -0,07% | 1.777.742,00 |
| 15.02.2024 | 162,23 | 162,61 | 160,14 | 161,89 | 0,31% | 1.757.347,00 |
| 14.02.2024 | 159,17 | 161,76 | 157,95 | 161,39 | 1,77% | 1.467.584,00 |
| 13.02.2024 | 160,83 | 160,83 | 157,13 | 158,58 | -0,46% | 1.383.294,00 |
| 12.02.2024 | 160,79 | 160,99 | 158,91 | 159,32 | -0,44% | 1.196.332,00 |
| 09.02.2024 | 160,35 | 160,59 | 158,53 | 160,03 | -1,06% | 1.563.938,00 |
| 08.02.2024 | 163,00 | 168,05 | 159,95 | 161,75 | 1,99% | 3.791.930,00 |
| 07.02.2024 | 157,70 | 159,33 | 157,54 | 158,60 | 0,79% | 1.871.259,00 |
| 06.02.2024 | 156,45 | 157,86 | 156,02 | 157,35 | 0,33% | 966.156,00 |
| 05.02.2024 | 156,46 | 157,44 | 155,69 | 156,83 | -0,34% | 1.331.467,00 |
| 02.02.2024 | 156,99 | 158,20 | 156,62 | 157,37 | 0,76% | 1.088.332,00 |
| 01.02.2024 | 154,34 | 156,53 | 153,42 | 156,19 | 0,61% | 1.005.083,00 |
| 31.01.2024 | 156,85 | 157,29 | 154,99 | 155,25 | -0,79% | 1.349.751,00 |
| 30.01.2024 | 155,96 | 156,86 | 154,97 | 156,49 | 0,28% | 1.135.526,00 |
| 29.01.2024 | 157,28 | 158,12 | 155,73 | 156,06 | -1,46% | 1.277.049,00 |
| 26.01.2024 | 158,88 | 159,02 | 157,89 | 158,37 | -0,43% | 1.034.876,00 |
| 25.01.2024 | 158,39 | 159,36 | 156,93 | 159,06 | 1,04% | 1.253.495,00 |
| 24.01.2024 | 155,63 | 159,60 | 155,57 | 157,42 | 2,15% | 2.374.686,00 |
| 23.01.2024 | 155,39 | 156,79 | 153,84 | 154,11 | -0,82% | 1.140.730,00 |
| 22.01.2024 | 155,43 | 156,32 | 155,17 | 155,39 | 0,33% | 940.568,00 |
| 19.01.2024 | 155,00 | 156,52 | 154,13 | 154,88 | 1,28% | 1.989.714,00 |
| 18.01.2024 | 151,78 | 153,30 | 150,17 | 152,92 | 0,24% | 1.573.673,00 |
| 17.01.2024 | 151,56 | 153,88 | 150,97 | 152,55 | 0,69% | 1.615.330,00 |
| 16.01.2024 | 151,43 | 152,40 | 150,44 | 151,50 | 0,31% | 1.187.561,00 |
| 12.01.2024 | 151,00 | 151,20 | 148,86 | 151,03 | 0,44% | 1.115.380,00 |
| 11.01.2024 | 149,86 | 150,60 | 148,23 | 150,37 | 0,04% | 1.532.389,00 |
| 10.01.2024 | 151,05 | 152,00 | 149,91 | 150,31 | -0,44% | 1.335.145,00 |
| 09.01.2024 | 150,25 | 151,36 | 148,66 | 150,98 | 1,07% | 1.599.871,00 |
| 08.01.2024 | 149,94 | 150,79 | 148,58 | 149,38 | -0,40% | 2.398.647,00 |
| 05.01.2024 | 149,34 | 150,22 | 147,60 | 149,98 | 1,00% | 1.551.263,00 |
| 04.01.2024 | 147,08 | 151,46 | 147,08 | 148,50 | 2,41% | 3.176.606,00 |
| 03.01.2024 | 144,08 | 145,45 | 143,80 | 145,00 | 0,83% | 1.701.206,00 |
| 02.01.2024 | 140,33 | 143,91 | 140,33 | 143,81 | 2,74% | 2.263.559,00 |
| 29.12.2023 | 139,83 | 140,39 | 139,41 | 139,98 | 0,11% | 723.378,00 |
| 28.12.2023 | 138,07 | 139,87 | 138,07 | 139,82 | 1,03% | 900.510,00 |
| 27.12.2023 | 137,60 | 138,42 | 137,43 | 138,39 | 0,22% | 714.368,00 |
| 26.12.2023 | 137,40 | 138,69 | 137,07 | 138,08 | 0,49% | 704.907,00 |
| 22.12.2023 | 135,85 | 137,68 | 135,29 | 137,40 | 1,48% | 1.227.271,00 |
| 21.12.2023 | 135,70 | 135,92 | 134,17 | 135,40 | -0,16% | 1.511.849,00 |
| 20.12.2023 | 137,48 | 137,87 | 135,55 | 135,62 | -1,90% | 1.508.880,00 |
| 19.12.2023 | 138,75 | 138,87 | 137,68 | 138,25 | -0,36% | 1.738.329,00 |
| 18.12.2023 | 139,10 | 139,64 | 137,70 | 138,75 | -0,22% | 1.612.587,00 |
| 15.12.2023 | 138,11 | 141,95 | 138,00 | 139,06 | -0,13% | 3.198.710,00 |
| 14.12.2023 | 143,95 | 144,09 | 139,02 | 139,24 | -3,54% | 2.535.519,00 |
| 13.12.2023 | 143,74 | 144,56 | 143,06 | 144,35 | -0,01% | 1.397.540,00 |
| 12.12.2023 | 143,00 | 144,52 | 142,08 | 144,36 | 0,90% | 1.809.464,00 |
| 11.12.2023 | 140,99 | 144,99 | 140,00 | 143,07 | 2,69% | 2.447.925,00 |
| 08.12.2023 | 139,78 | 139,98 | 138,56 | 139,32 | 0,22% | 806.297,00 |
| 07.12.2023 | 138,82 | 139,90 | 138,02 | 139,02 | 0,38% | 1.685.826,00 |
| 06.12.2023 | 138,82 | 139,98 | 138,19 | 138,49 | -0,14% | 1.008.070,00 |
| 05.12.2023 | 138,70 | 139,68 | 137,48 | 138,68 | 0,03% | 1.504.415,00 |
| 04.12.2023 | 136,89 | 139,71 | 136,57 | 138,64 | 0,70% | 1.320.568,00 |
| 01.12.2023 | 136,94 | 138,00 | 136,53 | 137,68 | -0,14% | 1.033.490,00 |
| 30.11.2023 | 134,97 | 137,99 | 134,97 | 137,87 | 1,76% | 2.574.326,00 |
| 29.11.2023 | 135,46 | 136,35 | 134,61 | 135,49 | -0,69% | 1.041.361,00 |
| 28.11.2023 | 137,38 | 137,40 | 135,92 | 136,43 | -0,76% | 754.269,00 |
| 27.11.2023 | 136,45 | 137,82 | 136,28 | 137,47 | 0,63% | 1.167.739,00 |