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 |