Börse:
127,140$
4,38%
Echtzeit-Aktienkurs The Allstate Corp.
Bid:
127,130$
Ask:
127,150$
Aktienkurse zur The Allstate Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2022 | 122,71 | 127,77 | 122,23 | 127,16 | 4,39% | 5.383.226,00 |
| 23.06.2022 | 122,34 | 123,27 | 120,62 | 121,81 | -0,21% | 1.368.752,00 |
| 22.06.2022 | 120,31 | 123,06 | 119,86 | 122,07 | 0,22% | 1.245.648,00 |
| 21.06.2022 | 122,33 | 122,53 | 120,78 | 121,80 | 1,03% | 1.161.234,00 |
| 17.06.2022 | 119,86 | 121,36 | 118,27 | 120,56 | 0,86% | 4.120.590,00 |
| 16.06.2022 | 119,92 | 120,36 | 117,64 | 119,53 | -1,76% | 2.362.117,00 |
| 15.06.2022 | 122,85 | 123,88 | 119,88 | 121,67 | -0,26% | 1.661.404,00 |
| 14.06.2022 | 123,62 | 124,57 | 121,35 | 121,99 | -0,90% | 1.634.021,00 |
| 13.06.2022 | 121,64 | 125,62 | 121,64 | 123,10 | -1,20% | 1.970.438,00 |
| 10.06.2022 | 125,54 | 125,89 | 124,35 | 124,59 | -2,56% | 1.583.891,00 |
| 09.06.2022 | 131,23 | 131,94 | 127,84 | 127,86 | -2,44% | 1.137.325,00 |
| 08.06.2022 | 132,19 | 132,48 | 130,42 | 131,06 | -1,12% | 956.965,00 |
| 07.06.2022 | 131,51 | 132,54 | 130,12 | 132,54 | 0,14% | 1.604.547,00 |
| 06.06.2022 | 133,17 | 133,76 | 131,65 | 132,35 | 0,29% | 1.445.802,00 |
| 03.06.2022 | 133,45 | 134,02 | 131,88 | 131,97 | -1,63% | 1.031.612,00 |
| 02.06.2022 | 134,19 | 134,25 | 132,63 | 134,15 | -0,41% | 1.205.740,00 |
| 01.06.2022 | 137,32 | 137,55 | 133,20 | 134,70 | -1,46% | 1.476.921,00 |
| 31.05.2022 | 135,20 | 137,50 | 133,82 | 136,69 | -0,15% | 6.403.508,00 |
| 27.05.2022 | 133,64 | 136,91 | 132,72 | 136,89 | 2,39% | 1.539.462,00 |
| 26.05.2022 | 132,06 | 134,13 | 131,59 | 133,69 | 2,09% | 1.676.281,00 |
| 25.05.2022 | 128,33 | 131,57 | 127,87 | 130,95 | 1,65% | 2.035.797,00 |
| 24.05.2022 | 126,72 | 128,99 | 124,96 | 128,83 | 2,52% | 1.540.233,00 |
| 23.05.2022 | 124,54 | 126,24 | 122,83 | 125,66 | 2,14% | 1.498.117,00 |
| 20.05.2022 | 125,20 | 125,92 | 120,57 | 123,03 | -2,19% | 2.070.045,00 |
| 19.05.2022 | 126,51 | 127,44 | 123,96 | 125,79 | -1,73% | 1.470.255,00 |
| 18.05.2022 | 128,49 | 130,03 | 127,58 | 128,01 | -0,93% | 1.604.581,00 |
| 17.05.2022 | 128,23 | 129,37 | 127,18 | 129,21 | 1,54% | 1.208.265,00 |
| 16.05.2022 | 128,59 | 128,83 | 126,99 | 127,25 | -0,73% | 1.465.865,00 |
| 13.05.2022 | 128,12 | 128,90 | 127,10 | 128,19 | 0,50% | 1.384.675,00 |
| 12.05.2022 | 128,55 | 129,35 | 125,48 | 127,55 | -0,78% | 1.867.398,00 |
| 11.05.2022 | 129,64 | 131,65 | 128,41 | 128,55 | -0,80% | 1.585.507,00 |
| 10.05.2022 | 129,86 | 132,08 | 128,39 | 129,59 | 0,49% | 1.739.488,00 |
| 09.05.2022 | 129,87 | 130,03 | 127,91 | 128,96 | -1,23% | 1.405.409,00 |
| 06.05.2022 | 131,26 | 132,00 | 129,46 | 130,56 | -0,78% | 1.851.948,00 |
| 05.05.2022 | 131,31 | 133,09 | 129,61 | 131,58 | -1,57% | 2.465.113,00 |
| 04.05.2022 | 129,75 | 133,90 | 128,69 | 133,68 | 3,01% | 1.688.676,00 |
| 03.05.2022 | 128,66 | 132,06 | 128,33 | 129,78 | 1,60% | 1.662.293,00 |
| 02.05.2022 | 127,39 | 129,41 | 125,43 | 127,73 | 0,94% | 1.587.840,00 |
| 29.04.2022 | 129,27 | 129,89 | 126,17 | 126,54 | -2,92% | 1.614.130,00 |
| 28.04.2022 | 129,67 | 131,11 | 128,76 | 130,34 | 1,53% | 1.355.203,00 |
| 27.04.2022 | 129,19 | 129,69 | 127,75 | 128,37 | -0,47% | 1.403.624,00 |
| 26.04.2022 | 130,53 | 132,50 | 128,90 | 128,98 | -2,15% | 1.600.593,00 |
| 25.04.2022 | 131,63 | 132,47 | 129,13 | 131,82 | -0,19% | 1.903.095,00 |
| 22.04.2022 | 139,00 | 140,03 | 131,94 | 132,07 | -6,42% | 2.305.737,00 |
| 21.04.2022 | 144,23 | 144,46 | 141,02 | 141,13 | -1,90% | 1.276.212,00 |
| 20.04.2022 | 142,14 | 144,10 | 141,74 | 143,86 | 1,50% | 1.437.096,00 |
| 19.04.2022 | 139,86 | 142,05 | 138,77 | 141,74 | 1,44% | 1.806.991,00 |
| 18.04.2022 | 139,89 | 141,04 | 139,24 | 139,73 | -1,01% | 1.440.172,00 |
| 14.04.2022 | 141,65 | 141,65 | 139,90 | 141,16 | -0,51% | 3.787.370,00 |
| 13.04.2022 | 141,37 | 143,71 | 140,18 | 141,88 | -0,17% | 1.367.650,00 |
| 12.04.2022 | 142,86 | 143,90 | 141,47 | 142,12 | -0,55% | 1.872.585,00 |
| 11.04.2022 | 142,66 | 144,41 | 142,66 | 142,90 | 0,68% | 1.896.857,00 |
| 08.04.2022 | 142,00 | 142,47 | 140,40 | 141,93 | 1,08% | 1.682.295,00 |
| 07.04.2022 | 139,37 | 140,97 | 138,24 | 140,41 | 1,00% | 1.703.172,00 |
| 06.04.2022 | 137,12 | 140,09 | 136,32 | 139,02 | 1,30% | 1.610.457,00 |
| 05.04.2022 | 137,04 | 139,05 | 137,01 | 137,24 | 0,11% | 1.394.755,00 |
| 04.04.2022 | 139,23 | 139,53 | 136,83 | 137,09 | -1,76% | 1.815.839,00 |
| 01.04.2022 | 139,52 | 140,02 | 138,33 | 139,54 | 0,74% | 1.276.336,00 |
| 31.03.2022 | 140,47 | 141,57 | 138,48 | 138,51 | -1,34% | 2.346.405,00 |
| 30.03.2022 | 140,00 | 141,19 | 139,63 | 140,39 | 0,57% | 1.310.513,00 |
| 29.03.2022 | 140,86 | 140,91 | 138,37 | 139,59 | -0,72% | 1.626.995,00 |
| 28.03.2022 | 141,32 | 141,50 | 139,84 | 140,60 | -0,85% | 2.543.125,00 |
| 25.03.2022 | 138,86 | 141,82 | 138,75 | 141,80 | 2,20% | 1.897.974,00 |
| 24.03.2022 | 136,75 | 138,82 | 136,70 | 138,75 | 1,24% | 1.653.283,00 |
| 23.03.2022 | 136,92 | 138,06 | 135,86 | 137,05 | 0,01% | 2.855.631,00 |
| 22.03.2022 | 135,00 | 137,48 | 134,60 | 137,04 | 1,87% | 2.475.744,00 |
| 21.03.2022 | 133,86 | 134,90 | 131,97 | 134,53 | 0,77% | 2.523.640,00 |
| 18.03.2022 | 132,44 | 133,79 | 130,08 | 133,50 | 1,97% | 6.081.827,00 |
| 17.03.2022 | 126,60 | 130,95 | 126,50 | 130,92 | 3,50% | 2.343.789,00 |
| 16.03.2022 | 127,50 | 127,67 | 124,03 | 126,49 | -0,50% | 1.940.632,00 |
| 15.03.2022 | 126,74 | 127,35 | 125,09 | 127,13 | 0,99% | 1.699.597,00 |
| 14.03.2022 | 125,59 | 127,17 | 124,45 | 125,88 | 2,03% | 1.974.582,00 |
| 11.03.2022 | 123,43 | 125,13 | 122,78 | 123,38 | 0,38% | 1.475.911,00 |
| 10.03.2022 | 122,35 | 123,44 | 121,52 | 122,91 | 0,40% | 1.563.534,00 |
| 09.03.2022 | 123,63 | 124,13 | 121,45 | 122,42 | 0,32% | 1.918.733,00 |
| 08.03.2022 | 125,68 | 126,27 | 122,00 | 122,03 | -2,51% | 2.356.201,00 |
| 07.03.2022 | 126,41 | 128,57 | 125,09 | 125,17 | -1,87% | 2.605.906,00 |
| 04.03.2022 | 123,55 | 127,60 | 123,36 | 127,55 | 1,49% | 2.862.365,00 |
| 03.03.2022 | 123,85 | 126,09 | 122,69 | 125,68 | 1,45% | 2.447.160,00 |
| 02.03.2022 | 121,36 | 124,26 | 121,35 | 123,88 | 3,35% | 1.843.291,00 |
| 01.03.2022 | 122,23 | 122,95 | 118,68 | 119,86 | -2,04% | 1.757.573,00 |
| 28.02.2022 | 121,11 | 123,12 | 120,78 | 122,36 | -1,46% | 2.648.732,00 |
| 25.02.2022 | 120,90 | 124,30 | 120,71 | 124,17 | 2,77% | 1.787.938,00 |
| 24.02.2022 | 120,53 | 121,26 | 117,50 | 120,82 | -2,00% | 3.220.269,00 |
| 23.02.2022 | 125,67 | 126,16 | 123,06 | 123,28 | -1,45% | 2.100.072,00 |
| 22.02.2022 | 125,48 | 126,20 | 124,14 | 125,09 | -0,64% | 2.961.258,00 |
| 18.02.2022 | 122,51 | 126,27 | 122,30 | 125,89 | 2,65% | 5.359.413,00 |
| 17.02.2022 | 122,67 | 123,20 | 121,22 | 122,64 | -0,68% | 1.801.929,00 |
| 16.02.2022 | 123,70 | 124,90 | 123,32 | 123,48 | -0,59% | 1.796.801,00 |
| 15.02.2022 | 125,32 | 126,12 | 123,49 | 124,21 | -0,47% | 2.209.867,00 |
| 14.02.2022 | 125,31 | 126,32 | 123,08 | 124,80 | 1,15% | 3.268.818,00 |
| 11.02.2022 | 122,76 | 124,49 | 122,03 | 123,38 | 0,08% | 2.841.629,00 |
| 10.02.2022 | 124,06 | 125,93 | 122,95 | 123,28 | -1,12% | 2.199.671,00 |
| 09.02.2022 | 126,97 | 127,24 | 124,55 | 124,68 | -1,97% | 1.983.379,00 |
| 08.02.2022 | 125,58 | 127,54 | 125,40 | 127,18 | 1,94% | 2.870.994,00 |
| 07.02.2022 | 122,98 | 125,84 | 122,36 | 124,76 | 2,16% | 3.108.736,00 |
| 04.02.2022 | 120,44 | 123,26 | 120,44 | 122,12 | 0,37% | 2.637.286,00 |
| 03.02.2022 | 117,95 | 122,10 | 115,61 | 121,67 | 3,38% | 5.012.073,00 |
| 02.02.2022 | 118,69 | 119,75 | 117,19 | 117,69 | -0,87% | 5.549.556,00 |
| 01.02.2022 | 119,23 | 119,50 | 116,40 | 118,72 | -1,62% | 3.367.598,00 |