Echtzeit-Aktienkurs Allstate Corp (The)
Bid:
Ask:
Aktienkurse zur Allstate Corp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2023 | 24,98 | 25,00 | 24,98 | 24,99 | 0,00% | 6.977,00 |
| 13.04.2023 | 25,02 | 25,02 | 24,98 | 24,99 | 0,08% | 15.365,00 |
| 12.04.2023 | 24,96 | 25,00 | 24,96 | 24,97 | 0,00% | 38.268,00 |
| 11.04.2023 | 24,98 | 24,98 | 24,97 | 24,97 | 0,00% | 17.358,00 |
| 10.04.2023 | 24,96 | 24,98 | 24,96 | 24,97 | 0,00% | 46.058,00 |
| 06.04.2023 | 25,02 | 25,02 | 24,96 | 24,97 | 0,04% | 16.310,00 |
| 05.04.2023 | 25,02 | 25,02 | 24,96 | 24,96 | -0,24% | 13.670,00 |
| 04.04.2023 | 25,07 | 25,07 | 24,95 | 25,02 | 0,20% | 24.220,00 |
| 03.04.2023 | 24,97 | 24,98 | 24,95 | 24,97 | 0,12% | 23.533,00 |
| 31.03.2023 | 24,99 | 24,99 | 24,94 | 24,94 | -0,20% | 324.073,00 |
| 30.03.2023 | 24,94 | 25,00 | 24,94 | 24,99 | -1,15% | 32.274,00 |
| 29.03.2023 | 25,25 | 25,38 | 25,25 | 25,28 | -0,04% | 26.557,00 |
| 28.03.2023 | 25,22 | 25,29 | 25,22 | 25,29 | 0,08% | 18.874,00 |
| 27.03.2023 | 25,27 | 25,28 | 25,27 | 25,27 | -0,02% | 22.005,00 |
| 24.03.2023 | 25,25 | 25,28 | 25,25 | 25,28 | 0,10% | 28.912,00 |
| 23.03.2023 | 25,24 | 25,28 | 25,24 | 25,25 | 0,04% | 32.456,00 |
| 22.03.2023 | 25,23 | 25,26 | 25,23 | 25,24 | 0,04% | 48.552,00 |
| 21.03.2023 | 25,22 | 25,27 | 25,22 | 25,23 | 0,00% | 34.954,00 |
| 20.03.2023 | 25,22 | 25,27 | 25,22 | 25,23 | 0,04% | 111.449,00 |
| 17.03.2023 | 25,23 | 25,28 | 25,22 | 25,22 | -0,06% | 53.708,00 |
| 16.03.2023 | 25,22 | 25,25 | 25,22 | 25,24 | 0,10% | 45.884,00 |
| 15.03.2023 | 25,18 | 25,23 | 25,18 | 25,21 | 0,00% | 46.146,00 |
| 14.03.2023 | 25,23 | 25,25 | 25,21 | 25,21 | 0,04% | 37.027,00 |
| 13.03.2023 | 25,20 | 25,25 | 25,20 | 25,20 | -0,04% | 65.820,00 |
| 10.03.2023 | 25,20 | 25,23 | 25,20 | 25,21 | 0,00% | 42.210,00 |
| 09.03.2023 | 25,20 | 25,23 | 25,20 | 25,21 | -0,04% | 62.218,00 |
| 08.03.2023 | 25,18 | 25,22 | 25,16 | 25,22 | 0,08% | 23.017,00 |
| 07.03.2023 | 25,17 | 25,22 | 25,17 | 25,20 | 0,04% | 34.573,00 |
| 06.03.2023 | 25,22 | 25,22 | 25,18 | 25,19 | -0,08% | 88.491,00 |
| 03.03.2023 | 25,17 | 25,21 | 25,17 | 25,21 | 0,12% | 35.050,00 |
| 02.03.2023 | 25,16 | 25,18 | 25,15 | 25,18 | 0,08% | 74.853,00 |
| 01.03.2023 | 25,14 | 25,17 | 25,14 | 25,16 | 0,04% | 83.323,00 |
| 28.02.2023 | 25,14 | 25,17 | 25,14 | 25,15 | 0,00% | 65.342,00 |
| 27.02.2023 | 25,12 | 25,17 | 25,12 | 25,15 | -0,16% | 43.693,00 |
| 24.02.2023 | 25,14 | 25,19 | 25,12 | 25,19 | 0,28% | 78.613,00 |
| 23.02.2023 | 25,09 | 25,15 | 25,09 | 25,12 | 0,00% | 66.097,00 |
| 22.02.2023 | 25,08 | 25,13 | 25,07 | 25,12 | 0,08% | 330.508,00 |
| 21.02.2023 | 25,30 | 25,30 | 25,08 | 25,10 | 3,16% | 167.016,00 |
| 17.02.2023 | 24,31 | 24,37 | 24,10 | 24,33 | -0,33% | 33.798,00 |
| 16.02.2023 | 24,47 | 24,52 | 24,40 | 24,41 | -0,85% | 30.764,00 |
| 15.02.2023 | 24,43 | 24,66 | 24,43 | 24,62 | 0,16% | 43.515,00 |
| 14.02.2023 | 24,25 | 24,59 | 24,25 | 24,58 | 0,82% | 38.991,00 |
| 13.02.2023 | 24,14 | 24,38 | 24,12 | 24,38 | 0,74% | 32.923,00 |
| 10.02.2023 | 24,18 | 24,25 | 24,12 | 24,20 | -0,29% | 26.005,00 |
| 09.02.2023 | 24,34 | 24,41 | 24,16 | 24,27 | 0,12% | 62.166,00 |
| 08.02.2023 | 23,98 | 24,25 | 23,95 | 24,24 | 1,64% | 65.799,00 |
| 07.02.2023 | 23,94 | 24,13 | 23,85 | 23,85 | -0,38% | 114.276,00 |
| 06.02.2023 | 23,95 | 24,00 | 23,75 | 23,94 | -0,37% | 99.940,00 |
| 03.02.2023 | 24,37 | 24,45 | 24,02 | 24,03 | -2,08% | 97.242,00 |
| 02.02.2023 | 24,57 | 24,61 | 24,34 | 24,54 | 0,41% | 167.326,00 |
| 01.02.2023 | 24,55 | 24,65 | 24,44 | 24,44 | -0,65% | 81.058,00 |
| 31.01.2023 | 24,66 | 24,88 | 24,43 | 24,60 | -0,49% | 246.931,00 |
| 30.01.2023 | 24,50 | 24,76 | 24,50 | 24,72 | 0,61% | 57.588,00 |
| 27.01.2023 | 24,52 | 24,83 | 24,52 | 24,57 | -0,08% | 12.271,00 |
| 26.01.2023 | 24,68 | 24,76 | 24,59 | 24,59 | -0,08% | 42.255,00 |
| 25.01.2023 | 24,56 | 24,75 | 24,50 | 24,61 | -0,16% | 36.202,00 |
| 24.01.2023 | 24,56 | 24,88 | 24,55 | 24,65 | -0,24% | 34.202,00 |
| 23.01.2023 | 24,69 | 24,83 | 24,63 | 24,71 | 0,04% | 49.305,00 |
| 20.01.2023 | 24,49 | 24,75 | 24,49 | 24,70 | 0,57% | 38.965,00 |
| 19.01.2023 | 24,40 | 24,74 | 24,31 | 24,56 | 0,16% | 54.001,00 |
| 18.01.2023 | 24,81 | 24,95 | 24,52 | 24,52 | -0,53% | 65.540,00 |
| 17.01.2023 | 24,48 | 24,70 | 24,37 | 24,65 | 0,98% | 44.565,00 |
| 13.01.2023 | 24,19 | 24,60 | 24,00 | 24,41 | 0,33% | 46.672,00 |
| 12.01.2023 | 24,07 | 24,34 | 23,99 | 24,33 | 1,12% | 49.901,00 |
| 11.01.2023 | 23,85 | 24,16 | 23,83 | 24,06 | 0,59% | 80.990,00 |
| 10.01.2023 | 23,82 | 23,95 | 23,66 | 23,92 | 0,25% | 65.050,00 |
| 09.01.2023 | 23,62 | 23,93 | 23,55 | 23,86 | 0,97% | 56.343,00 |
| 06.01.2023 | 23,28 | 23,85 | 23,28 | 23,63 | 1,49% | 69.128,00 |
| 05.01.2023 | 22,62 | 23,29 | 22,62 | 23,28 | 2,03% | 43.158,00 |
| 04.01.2023 | 22,26 | 22,82 | 22,25 | 22,82 | 3,09% | 56.352,00 |
| 03.01.2023 | 21,95 | 22,26 | 21,95 | 22,14 | 1,86% | 50.404,00 |
| 30.12.2022 | 21,98 | 22,28 | 21,68 | 21,73 | -1,41% | 120.668,00 |
| 29.12.2022 | 22,26 | 22,34 | 22,02 | 22,04 | -2,52% | 91.667,00 |
| 28.12.2022 | 22,86 | 23,33 | 22,56 | 22,61 | -1,48% | 75.023,00 |
| 27.12.2022 | 23,28 | 23,33 | 22,77 | 22,95 | -1,63% | 56.091,00 |
| 23.12.2022 | 23,40 | 23,53 | 23,26 | 23,33 | -0,13% | 65.287,00 |
| 22.12.2022 | 23,63 | 23,63 | 23,31 | 23,36 | -1,18% | 66.872,00 |
| 21.12.2022 | 23,63 | 23,75 | 23,57 | 23,64 | 0,38% | 70.286,00 |
| 20.12.2022 | 23,59 | 23,72 | 23,54 | 23,55 | -0,67% | 38.323,00 |
| 19.12.2022 | 23,60 | 23,80 | 23,55 | 23,71 | 0,08% | 42.585,00 |
| 16.12.2022 | 23,48 | 23,82 | 23,33 | 23,69 | 0,64% | 68.169,00 |
| 15.12.2022 | 23,48 | 23,67 | 23,36 | 23,54 | -0,06% | 49.931,00 |
| 14.12.2022 | 23,64 | 23,75 | 23,51 | 23,56 | 0,02% | 46.277,00 |
| 13.12.2022 | 23,64 | 23,64 | 23,22 | 23,55 | 1,64% | 86.242,00 |
| 12.12.2022 | 23,52 | 23,54 | 23,10 | 23,17 | -0,94% | 62.183,00 |
| 09.12.2022 | 23,38 | 23,58 | 23,34 | 23,39 | -0,44% | 41.611,00 |
| 08.12.2022 | 23,59 | 23,72 | 23,46 | 23,49 | -0,36% | 48.896,00 |
| 07.12.2022 | 23,38 | 23,58 | 23,21 | 23,58 | 1,29% | 89.519,00 |
| 06.12.2022 | 23,43 | 23,58 | 23,10 | 23,28 | -0,72% | 44.123,00 |
| 05.12.2022 | 23,56 | 23,69 | 23,45 | 23,45 | -1,05% | 50.239,00 |
| 02.12.2022 | 23,47 | 23,73 | 23,47 | 23,70 | 0,42% | 61.778,00 |
| 01.12.2022 | 23,44 | 23,70 | 23,07 | 23,60 | 0,85% | 145.614,00 |
| 30.11.2022 | 23,06 | 23,40 | 22,88 | 23,40 | 1,78% | 85.221,00 |
| 29.11.2022 | 23,31 | 23,41 | 22,94 | 22,99 | -2,13% | 57.724,00 |
| 28.11.2022 | 23,50 | 23,53 | 23,35 | 23,49 | -0,04% | 34.659,00 |
| 25.11.2022 | 23,46 | 23,50 | 23,30 | 23,50 | 0,00% | 5.446,00 |
| 23.11.2022 | 23,24 | 23,50 | 23,21 | 23,50 | 0,86% | 18.818,00 |
| 22.11.2022 | 23,31 | 23,31 | 23,14 | 23,30 | 0,43% | 52.488,00 |
| 21.11.2022 | 23,21 | 23,31 | 23,20 | 23,20 | -0,19% | 52.927,00 |
| 18.11.2022 | 23,30 | 23,31 | 23,14 | 23,25 | 0,19% | 26.682,00 |