26,950$
0,19%
Echtzeit-Aktienkurs Allstate Corp (The)
Bid:
Ask:
Aktienkurse zur Allstate Corp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 25,80 | 25,91 | 25,73 | 25,88 | 0,08% | 9.227,00 |
| 25.04.2024 | 25,84 | 25,90 | 25,76 | 25,86 | -0,15% | 15.748,00 |
| 24.04.2024 | 25,83 | 25,90 | 25,76 | 25,90 | 0,27% | 16.021,00 |
| 23.04.2024 | 25,72 | 25,89 | 25,66 | 25,83 | 0,16% | 39.736,00 |
| 22.04.2024 | 25,72 | 25,86 | 25,65 | 25,79 | 0,35% | 33.841,00 |
| 19.04.2024 | 25,73 | 25,73 | 25,66 | 25,70 | 0,00% | 13.570,00 |
| 18.04.2024 | 25,76 | 25,82 | 25,66 | 25,70 | -0,23% | 39.787,00 |
| 17.04.2024 | 25,80 | 25,89 | 25,76 | 25,76 | 0,00% | 18.447,00 |
| 16.04.2024 | 25,72 | 25,92 | 25,72 | 25,76 | 0,12% | 30.191,00 |
| 15.04.2024 | 25,96 | 25,96 | 25,66 | 25,73 | -0,66% | 27.165,00 |
| 12.04.2024 | 25,90 | 25,99 | 25,85 | 25,90 | 0,39% | 12.460,00 |
| 11.04.2024 | 25,97 | 25,97 | 25,77 | 25,80 | -0,12% | 23.143,00 |
| 10.04.2024 | 25,95 | 26,13 | 25,82 | 25,83 | -0,69% | 84.715,00 |
| 09.04.2024 | 26,01 | 26,11 | 26,00 | 26,01 | 0,00% | 12.604,00 |
| 08.04.2024 | 26,10 | 26,15 | 25,95 | 26,01 | -0,19% | 13.182,00 |
| 05.04.2024 | 25,91 | 26,15 | 25,89 | 26,06 | 0,58% | 49.250,00 |
| 04.04.2024 | 25,85 | 25,94 | 25,80 | 25,91 | 0,43% | 54.199,00 |
| 03.04.2024 | 25,70 | 25,84 | 25,70 | 25,80 | 0,27% | 14.677,00 |
| 02.04.2024 | 25,74 | 25,89 | 25,65 | 25,73 | -0,25% | 23.112,00 |
| 01.04.2024 | 25,59 | 25,89 | 25,55 | 25,80 | 0,84% | 31.271,00 |
| 28.03.2024 | 25,76 | 25,76 | 25,55 | 25,58 | -2,25% | 61.428,00 |
| 27.03.2024 | 26,19 | 26,19 | 26,08 | 26,17 | -0,19% | 21.712,00 |
| 26.03.2024 | 26,23 | 26,23 | 26,14 | 26,22 | 0,27% | 31.745,00 |
| 25.03.2024 | 26,26 | 26,28 | 26,15 | 26,15 | -0,42% | 9.068,00 |
| 22.03.2024 | 26,23 | 26,27 | 26,20 | 26,26 | 0,23% | 39.907,00 |
| 21.03.2024 | 26,19 | 26,30 | 26,19 | 26,20 | 0,04% | 31.247,00 |
| 20.03.2024 | 26,21 | 26,30 | 26,15 | 26,19 | -0,42% | 36.666,00 |
| 19.03.2024 | 26,19 | 26,40 | 26,15 | 26,30 | 0,42% | 70.583,00 |
| 18.03.2024 | 26,28 | 26,35 | 26,19 | 26,19 | -0,38% | 38.485,00 |
| 15.03.2024 | 26,24 | 26,38 | 26,14 | 26,29 | 0,19% | 189.847,00 |
| 14.03.2024 | 26,15 | 26,24 | 26,10 | 26,24 | 0,54% | 47.693,00 |
| 13.03.2024 | 25,97 | 26,22 | 25,97 | 26,10 | 0,19% | 45.685,00 |
| 12.03.2024 | 25,98 | 26,06 | 25,98 | 26,05 | 0,15% | 23.258,00 |
| 11.03.2024 | 25,94 | 26,06 | 25,89 | 26,01 | 0,27% | 38.795,00 |
| 08.03.2024 | 25,95 | 25,96 | 25,88 | 25,94 | -0,04% | 17.920,00 |
| 07.03.2024 | 25,84 | 25,96 | 25,82 | 25,95 | 0,45% | 20.428,00 |
| 06.03.2024 | 25,93 | 25,95 | 25,82 | 25,84 | -0,37% | 37.785,00 |
| 05.03.2024 | 25,87 | 25,97 | 25,87 | 25,93 | 0,08% | 45.022,00 |
| 04.03.2024 | 25,84 | 25,95 | 25,84 | 25,91 | -0,19% | 26.666,00 |
| 01.03.2024 | 25,88 | 26,00 | 25,88 | 25,96 | 0,08% | 11.964,00 |
| 29.02.2024 | 25,94 | 25,97 | 25,94 | 25,94 | -0,12% | 38.547,00 |
| 28.02.2024 | 25,99 | 26,01 | 25,96 | 25,97 | 0,05% | 15.343,00 |
| 27.02.2024 | 25,98 | 25,98 | 25,88 | 25,96 | -0,08% | 20.509,00 |
| 26.02.2024 | 25,98 | 25,98 | 25,94 | 25,98 | 0,04% | 6.368,00 |
| 23.02.2024 | 25,94 | 25,97 | 25,88 | 25,97 | 0,19% | 29.535,00 |
| 22.02.2024 | 25,85 | 25,92 | 25,85 | 25,92 | 0,15% | 18.900,00 |
| 21.02.2024 | 25,88 | 25,92 | 25,88 | 25,88 | -0,09% | 16.693,00 |
| 20.02.2024 | 25,92 | 25,92 | 25,89 | 25,90 | -0,14% | 17.002,00 |
| 16.02.2024 | 25,89 | 25,95 | 25,86 | 25,94 | 0,15% | 25.734,00 |
| 15.02.2024 | 25,90 | 25,90 | 25,82 | 25,90 | 0,12% | 24.186,00 |
| 14.02.2024 | 25,82 | 25,90 | 25,76 | 25,87 | 0,04% | 17.208,00 |
| 13.02.2024 | 25,84 | 25,87 | 25,79 | 25,86 | -0,12% | 33.982,00 |
| 12.02.2024 | 25,84 | 25,90 | 25,83 | 25,89 | 0,23% | 31.265,00 |
| 09.02.2024 | 25,84 | 25,84 | 25,74 | 25,83 | 0,08% | 34.113,00 |
| 08.02.2024 | 25,75 | 25,83 | 25,75 | 25,81 | 0,04% | 24.131,00 |
| 07.02.2024 | 25,83 | 25,86 | 25,73 | 25,80 | -0,15% | 16.766,00 |
| 06.02.2024 | 25,87 | 25,88 | 25,73 | 25,84 | 0,00% | 21.086,00 |
| 05.02.2024 | 25,86 | 25,86 | 25,79 | 25,84 | -0,15% | 15.582,00 |
| 02.02.2024 | 25,81 | 25,88 | 25,81 | 25,88 | 0,23% | 31.189,00 |
| 01.02.2024 | 25,73 | 25,85 | 25,73 | 25,82 | 0,35% | 48.514,00 |
| 31.01.2024 | 25,80 | 25,84 | 25,71 | 25,73 | -0,27% | 95.134,00 |
| 30.01.2024 | 25,79 | 25,80 | 25,76 | 25,80 | 0,04% | 21.140,00 |
| 29.01.2024 | 25,79 | 25,79 | 25,65 | 25,79 | 0,04% | 38.429,00 |
| 26.01.2024 | 25,74 | 25,79 | 25,74 | 25,78 | 0,00% | 24.696,00 |
| 25.01.2024 | 25,65 | 25,80 | 25,65 | 25,78 | 0,39% | 29.510,00 |
| 24.01.2024 | 25,69 | 25,69 | 25,63 | 25,68 | 0,00% | 24.361,00 |
| 23.01.2024 | 25,60 | 25,70 | 25,60 | 25,68 | -0,08% | 20.922,00 |
| 22.01.2024 | 25,64 | 25,77 | 25,58 | 25,70 | 0,39% | 60.741,00 |
| 19.01.2024 | 25,44 | 25,61 | 25,44 | 25,60 | 0,51% | 36.293,00 |
| 18.01.2024 | 25,42 | 25,49 | 25,42 | 25,47 | 0,20% | 49.928,00 |
| 17.01.2024 | 25,37 | 25,45 | 25,37 | 25,42 | 0,10% | 35.769,00 |
| 16.01.2024 | 25,44 | 25,44 | 25,36 | 25,40 | -0,10% | 31.687,00 |
| 12.01.2024 | 25,30 | 25,44 | 25,30 | 25,42 | 0,32% | 52.494,00 |
| 11.01.2024 | 25,36 | 25,38 | 25,34 | 25,34 | -0,12% | 36.249,00 |
| 10.01.2024 | 25,30 | 25,37 | 25,30 | 25,37 | 0,32% | 57.136,00 |
| 09.01.2024 | 25,29 | 25,30 | 25,26 | 25,29 | 0,02% | 31.300,00 |
| 08.01.2024 | 25,24 | 25,31 | 25,23 | 25,29 | 0,30% | 145.147,00 |
| 05.01.2024 | 25,25 | 25,26 | 25,21 | 25,21 | 0,00% | 149.876,00 |
| 04.01.2024 | 25,18 | 25,22 | 25,16 | 25,21 | 0,16% | 179.705,00 |
| 03.01.2024 | 25,16 | 25,18 | 25,14 | 25,17 | -0,04% | 25.949,00 |
| 02.01.2024 | 25,16 | 25,21 | 25,15 | 25,18 | 0,16% | 69.341,00 |
| 29.12.2023 | 25,25 | 25,27 | 25,14 | 25,14 | -0,44% | 103.447,00 |
| 28.12.2023 | 25,18 | 25,27 | 25,17 | 25,25 | -1,64% | 81.514,00 |
| 27.12.2023 | 25,71 | 25,71 | 25,67 | 25,67 | -0,16% | 25.273,00 |
| 26.12.2023 | 25,63 | 25,72 | 25,62 | 25,71 | 0,31% | 31.434,00 |
| 22.12.2023 | 25,64 | 25,64 | 25,59 | 25,63 | 0,12% | 33.760,00 |
| 21.12.2023 | 25,66 | 25,67 | 25,53 | 25,60 | -0,08% | 78.814,00 |
| 20.12.2023 | 25,62 | 25,63 | 25,58 | 25,62 | 0,16% | 36.989,00 |
| 19.12.2023 | 25,60 | 25,65 | 25,56 | 25,58 | -0,08% | 41.327,00 |
| 18.12.2023 | 25,60 | 25,69 | 25,58 | 25,60 | 0,00% | 29.508,00 |
| 15.12.2023 | 25,63 | 25,72 | 25,60 | 25,60 | -0,19% | 26.792,00 |
| 14.12.2023 | 25,73 | 25,74 | 25,62 | 25,65 | -0,08% | 38.239,00 |
| 13.12.2023 | 25,62 | 25,72 | 25,62 | 25,67 | 0,08% | 22.404,00 |
| 12.12.2023 | 25,62 | 25,68 | 25,62 | 25,65 | 0,11% | 47.985,00 |
| 11.12.2023 | 25,64 | 25,64 | 25,56 | 25,62 | 0,13% | 20.144,00 |
| 08.12.2023 | 25,61 | 25,65 | 25,58 | 25,59 | -0,23% | 27.498,00 |
| 07.12.2023 | 25,60 | 25,65 | 25,59 | 25,65 | 0,08% | 44.772,00 |
| 06.12.2023 | 25,56 | 25,63 | 25,55 | 25,63 | 0,35% | 35.072,00 |
| 05.12.2023 | 25,59 | 25,64 | 25,54 | 25,54 | -0,20% | 32.368,00 |
| 04.12.2023 | 25,60 | 25,63 | 25,55 | 25,59 | -0,20% | 13.509,00 |