Börse:
89,250€
0,56%
Echtzeit-Aktienkurs Allstate Corp (The)
Bid:
89,000€
Ask:
89,500€
Aktienkurse zur Allstate Corp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2020 | 88,75 | 89,25 | 88,75 | 89,25 | 0,56% | - |
| 02.06.2020 | 88,75 | 89,25 | 88,25 | 88,75 | 1,72% | - |
| 29.05.2020 | 88,25 | 88,75 | 86,75 | 87,25 | -2,51% | - |
| 28.05.2020 | 89,50 | 89,50 | 89,50 | 89,50 | 1,70% | 40,00 |
| 27.05.2020 | 86,50 | 89,00 | 86,00 | 88,00 | 0,28% | 111,00 |
| 26.05.2020 | 87,75 | 89,34 | 87,25 | 87,75 | 0,86% | - |
| 25.05.2020 | 87,00 | 87,00 | 87,00 | 87,00 | 0,00% | 100,00 |
| 22.05.2020 | 87,00 | 87,00 | 87,00 | 87,00 | -0,57% | 1,00 |
| 21.05.2020 | 87,50 | 87,50 | 87,50 | 87,50 | -1,69% | 40,00 |
| 20.05.2020 | 89,50 | 89,50 | 89,00 | 89,00 | -1,39% | 4,00 |
| 19.05.2020 | 91,25 | 91,25 | 89,25 | 90,25 | -0,28% | - |
| 18.05.2020 | 90,50 | 91,00 | 90,50 | 90,50 | 4,02% | 83,00 |
| 15.05.2020 | 87,50 | 87,50 | 87,00 | 87,00 | 0,58% | 38,00 |
| 14.05.2020 | 86,50 | 86,50 | 86,50 | 86,50 | -1,70% | 20,00 |
| 13.05.2020 | 88,00 | 88,00 | 88,00 | 88,00 | -2,76% | 100,00 |
| 12.05.2020 | 90,50 | 90,50 | 90,50 | 90,50 | -1,63% | 50,00 |
| 11.05.2020 | 93,00 | 93,00 | 92,00 | 92,00 | -1,60% | 38,00 |
| 08.05.2020 | 93,50 | 93,50 | 93,50 | 93,50 | -1,32% | 52,00 |
| 07.05.2020 | 94,75 | 96,25 | 94,25 | 94,75 | 0,00% | - |
| 06.05.2020 | 92,25 | 96,25 | 92,25 | 94,75 | 0,00% | - |
| 05.05.2020 | 92,75 | 94,75 | 92,75 | 94,75 | 5,28% | - |
| 04.05.2020 | 90,00 | 90,00 | 90,00 | 90,00 | -7,69% | 15,00 |
| 30.04.2020 | 98,50 | 98,50 | 97,50 | 97,50 | 1,83% | 41,00 |
| 29.04.2020 | 95,00 | 96,25 | 94,75 | 95,75 | 0,00% | - |
| 28.04.2020 | 95,25 | 97,78 | 94,75 | 95,75 | 1,32% | - |
| 27.04.2020 | 94,50 | 94,50 | 94,50 | 94,50 | 2,44% | 21,00 |
| 24.04.2020 | 93,25 | 93,75 | 92,25 | 92,25 | -2,64% | - |
| 23.04.2020 | 94,75 | 95,75 | 93,25 | 94,75 | 0,26% | - |
| 22.04.2020 | 93,00 | 94,50 | 93,00 | 94,50 | 2,16% | 19,00 |
| 21.04.2020 | 93,00 | 93,00 | 92,50 | 92,50 | -3,90% | 155,00 |
| 20.04.2020 | 96,25 | 96,25 | 94,25 | 96,25 | 4,34% | - |
| 17.04.2020 | 95,25 | 95,75 | 92,25 | 92,25 | 0,27% | - |
| 16.04.2020 | 90,50 | 92,00 | 90,50 | 92,00 | 1,10% | 18,00 |
| 15.04.2020 | 93,00 | 93,00 | 91,00 | 91,00 | 1,11% | 31,00 |
| 14.04.2020 | 90,00 | 90,00 | 90,00 | 90,00 | -1,91% | 33,00 |
| 09.04.2020 | 90,50 | 92,75 | 88,25 | 91,75 | 7,94% | - |
| 08.04.2020 | 85,00 | 85,00 | 85,00 | 85,00 | -5,82% | 86,00 |
| 07.04.2020 | 87,25 | 91,25 | 87,25 | 90,25 | 8,41% | - |
| 06.04.2020 | 82,50 | 85,90 | 82,25 | 83,25 | 5,71% | - |
| 03.04.2020 | 78,75 | 80,25 | 78,25 | 78,75 | -0,67% | - |
| 02.04.2020 | 79,28 | 79,28 | 79,28 | 79,28 | -1,50% | 69,00 |
| 01.04.2020 | 81,08 | 81,76 | 78,93 | 80,49 | -5,37% | - |
| 31.03.2020 | 85,05 | 85,05 | 85,05 | 85,05 | 5,69% | 75,00 |
| 30.03.2020 | 80,44 | 81,50 | 77,72 | 80,47 | -0,22% | - |
| 27.03.2020 | 80,10 | 80,65 | 80,10 | 80,65 | 2,43% | 117,00 |
| 26.03.2020 | 74,84 | 80,18 | 74,09 | 78,74 | -0,08% | - |
| 25.03.2020 | 78,80 | 78,80 | 78,80 | 78,80 | 8,39% | 14,00 |
| 24.03.2020 | 72,70 | 72,70 | 72,70 | 72,70 | 11,06% | 69,00 |
| 23.03.2020 | 65,46 | 65,46 | 65,46 | 65,46 | -9,56% | 50,00 |
| 20.03.2020 | 73,26 | 73,26 | 72,38 | 72,38 | 3,25% | 42,00 |
| 19.03.2020 | 70,10 | 70,10 | 70,10 | 70,10 | -9,71% | 17,00 |
| 18.03.2020 | 77,64 | 77,64 | 77,64 | 77,64 | -0,04% | 9,00 |
| 17.03.2020 | 77,67 | 77,67 | 77,67 | 77,67 | -0,25% | 5,00 |
| 16.03.2020 | 79,77 | 81,49 | 70,35 | 77,87 | -3,44% | - |
| 13.03.2020 | 78,91 | 80,64 | 78,91 | 80,64 | 3,09% | 55,00 |
| 12.03.2020 | 77,88 | 78,22 | 77,88 | 78,22 | -6,68% | 73,00 |
| 11.03.2020 | 85,51 | 86,38 | 82,34 | 83,82 | -3,17% | - |
| 10.03.2020 | 88,58 | 88,90 | 85,23 | 86,56 | 1,38% | 186,00 |
| 09.03.2020 | 86,64 | 87,68 | 85,05 | 85,38 | -9,18% | - |
| 06.03.2020 | 94,01 | 94,01 | 94,01 | 94,01 | -5,57% | 20,00 |
| 05.03.2020 | 99,56 | 99,56 | 99,56 | 99,56 | -0,76% | 53,00 |
| 04.03.2020 | 99,75 | 100,32 | 99,75 | 100,32 | 1,33% | 401,00 |
| 03.03.2020 | 101,50 | 101,50 | 99,00 | 99,00 | 2,59% | 42,00 |
| 02.03.2020 | 96,50 | 96,50 | 96,50 | 96,50 | 0,40% | 20,00 |
| 28.02.2020 | 96,04 | 96,12 | 96,04 | 96,12 | -6,26% | 42,00 |
| 27.02.2020 | 102,54 | 102,54 | 102,54 | 102,54 | -5,88% | 40,00 |
| 26.02.2020 | 108,93 | 109,52 | 106,67 | 108,95 | -0,49% | - |
| 25.02.2020 | 112,01 | 112,03 | 109,26 | 109,49 | -1,61% | - |
| 24.02.2020 | 112,22 | 112,22 | 111,28 | 111,28 | -2,19% | 127,00 |
| 21.02.2020 | 113,70 | 114,44 | 113,38 | 113,77 | -0,62% | - |
| 20.02.2020 | 114,48 | 114,48 | 114,48 | 114,48 | -0,78% | 8,00 |
| 19.02.2020 | 115,42 | 115,83 | 114,82 | 115,38 | 0,19% | - |
| 18.02.2020 | 115,67 | 116,54 | 115,14 | 115,16 | -0,86% | - |
| 17.02.2020 | 116,16 | 116,16 | 116,16 | 116,16 | 0,68% | 30,00 |
| 14.02.2020 | 115,45 | 115,52 | 114,69 | 115,37 | 0,81% | - |
| 13.02.2020 | 113,58 | 114,44 | 113,58 | 114,44 | -0,71% | 73,00 |
| 12.02.2020 | 115,26 | 115,26 | 115,26 | 115,26 | 1,95% | 40,00 |
| 11.02.2020 | 113,58 | 113,58 | 113,06 | 113,06 | -0,60% | 500,00 |
| 10.02.2020 | 114,10 | 114,10 | 113,56 | 113,74 | 0,04% | 135,00 |
| 07.02.2020 | 112,87 | 113,80 | 112,52 | 113,70 | 0,28% | - |
| 06.02.2020 | 113,36 | 113,38 | 113,36 | 113,38 | 0,18% | 80,00 |
| 05.02.2020 | 106,59 | 113,18 | 106,59 | 113,18 | 3,74% | - |
| 04.02.2020 | 109,10 | 109,10 | 109,10 | 109,10 | 0,83% | 22,00 |
| 03.02.2020 | 108,20 | 108,20 | 108,20 | 108,20 | 0,70% | 10,00 |
| 31.01.2020 | 108,49 | 108,59 | 107,45 | 107,45 | -0,15% | - |
| 30.01.2020 | 106,69 | 107,96 | 106,50 | 107,61 | -0,03% | - |
| 29.01.2020 | 107,04 | 108,00 | 106,64 | 107,64 | 0,69% | - |
| 28.01.2020 | 106,41 | 107,20 | 105,86 | 106,90 | 0,23% | - |
| 27.01.2020 | 105,22 | 106,66 | 105,22 | 106,66 | -0,36% | 98,00 |
| 24.01.2020 | 107,06 | 107,67 | 106,98 | 107,04 | 1,24% | - |
| 23.01.2020 | 106,03 | 106,19 | 105,05 | 105,73 | -1,19% | - |
| 22.01.2020 | 107,00 | 107,00 | 107,00 | 107,00 | 0,91% | 18,00 |
| 21.01.2020 | 106,07 | 106,13 | 105,47 | 106,03 | -0,37% | - |
| 20.01.2020 | 106,36 | 106,42 | 106,36 | 106,42 | 1,35% | 55,00 |
| 17.01.2020 | 103,94 | 105,00 | 103,94 | 105,00 | 2,44% | - |
| 16.01.2020 | 102,22 | 102,50 | 102,22 | 102,50 | 0,99% | - |
| 15.01.2020 | 101,76 | 101,76 | 101,50 | 101,50 | -0,86% | - |
| 14.01.2020 | 102,38 | 102,38 | 102,38 | 102,38 | 0,33% | - |
| 13.01.2020 | 101,72 | 102,04 | 101,72 | 102,04 | -0,03% | - |
| 10.01.2020 | 102,66 | 103,14 | 101,93 | 102,07 | 0,02% | - |