Allstate Corp (The)
[ISIN: US0200023093]
Aktienkurse
26,950$ 0,19%
Echtzeit-Aktienkurs Allstate Corp (The)
Bid: Ask:

Aktienkurse zur Allstate Corp (The) Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
01.12.2023 25,52 25,67 25,51 25,64 0,51% 223.622,00
30.11.2023 25,56 25,56 25,48 25,51 -0,12% 135.402,00
29.11.2023 25,54 25,59 25,51 25,54 0,00% 30.095,00
28.11.2023 25,58 25,58 25,51 25,54 0,16% 24.865,00
27.11.2023 25,50 25,56 25,50 25,50 -0,20% 41.899,00
24.11.2023 25,47 25,55 25,42 25,55 0,08% 8.547,00
22.11.2023 25,46 25,55 25,40 25,53 0,43% 75.504,00
21.11.2023 25,44 25,54 25,39 25,42 -0,20% 42.745,00
20.11.2023 25,69 25,78 25,38 25,47 -0,86% 143.903,00
17.11.2023 25,77 25,77 25,69 25,69 -0,19% 8.406,00
16.11.2023 25,67 25,79 25,67 25,74 -0,12% 12.567,00
15.11.2023 25,67 25,80 25,67 25,77 0,27% 13.468,00
14.11.2023 25,80 25,95 25,69 25,70 -0,39% 23.717,00
13.11.2023 25,78 25,86 25,75 25,80 0,19% 17.189,00
10.11.2023 25,78 25,78 25,67 25,75 -0,08% 16.590,00
09.11.2023 25,75 25,77 25,66 25,77 0,08% 17.423,00
08.11.2023 25,85 25,85 25,75 25,75 -0,58% 19.129,00
07.11.2023 25,87 25,95 25,83 25,90 -0,12% 16.639,00
06.11.2023 25,85 25,96 25,78 25,93 0,12% 12.862,00
03.11.2023 25,96 25,98 25,81 25,90 0,00% 35.622,00