Echtzeit-Aktienkurs Allstate Corp
Bid:
Ask:
Aktienkurse zur Allstate Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2020 | 25,01 | 25,01 | 24,99 | 24,99 | -0,07% | 10.403,00 |
| 13.01.2020 | 25,00 | 25,01 | 24,99 | 25,01 | 0,11% | 11.777,00 |
| 10.01.2020 | 24,99 | 25,01 | 24,98 | 24,98 | 0,00% | 16.963,00 |
| 09.01.2020 | 24,98 | 25,03 | 24,98 | 24,98 | -0,04% | 19.667,00 |
| 08.01.2020 | 25,00 | 25,00 | 24,99 | 24,99 | -0,04% | 5.714,00 |
| 07.01.2020 | 25,00 | 25,01 | 24,98 | 25,00 | 0,04% | 23.911,00 |
| 06.01.2020 | 24,99 | 25,00 | 24,99 | 24,99 | -0,04% | 5.009,00 |
| 03.01.2020 | 25,02 | 25,02 | 24,98 | 25,00 | 0,00% | 4.988,00 |
| 02.01.2020 | 24,98 | 25,00 | 24,98 | 25,00 | 0,00% | 2.845,00 |
| 31.12.2019 | 24,98 | 25,00 | 24,97 | 25,00 | 0,12% | 39.688,00 |
| 30.12.2019 | 24,98 | 25,00 | 24,97 | 24,97 | -1,54% | 8.740,00 |
| 27.12.2019 | 25,32 | 25,36 | 25,32 | 25,36 | 0,14% | 4.875,00 |
| 26.12.2019 | 25,31 | 25,33 | 25,31 | 25,33 | 0,02% | 1.869,00 |
| 24.12.2019 | 25,32 | 25,33 | 25,32 | 25,32 | -0,12% | 3.003,00 |
| 23.12.2019 | 25,31 | 25,35 | 25,31 | 25,35 | 0,12% | 11.959,00 |
| 20.12.2019 | 25,32 | 25,34 | 25,31 | 25,32 | 0,00% | 17.262,00 |
| 19.12.2019 | 25,33 | 25,33 | 25,32 | 25,32 | -0,08% | 14.520,00 |
| 18.12.2019 | 25,35 | 25,35 | 25,32 | 25,34 | 0,08% | 6.053,00 |
| 17.12.2019 | 25,31 | 25,35 | 25,31 | 25,32 | 0,00% | 18.229,00 |
| 16.12.2019 | 25,32 | 25,33 | 25,32 | 25,32 | -0,16% | 2.716,00 |
| 13.12.2019 | 25,33 | 25,45 | 25,31 | 25,36 | 0,20% | 7.503,00 |
| 12.12.2019 | 25,32 | 25,36 | 25,31 | 25,31 | -0,16% | 18.271,00 |
| 11.12.2019 | 25,34 | 25,50 | 25,28 | 25,35 | 0,12% | 26.272,00 |
| 10.12.2019 | 25,45 | 25,63 | 25,30 | 25,32 | -1,75% | 28.231,00 |
| 09.12.2019 | 25,87 | 25,99 | 25,72 | 25,77 | -0,85% | 7.245,00 |
| 06.12.2019 | 25,76 | 26,56 | 25,66 | 25,99 | 0,91% | 16.997,00 |
| 05.12.2019 | 25,68 | 25,76 | 25,65 | 25,76 | 0,41% | 22.292,00 |
| 04.12.2019 | 25,66 | 25,75 | 25,65 | 25,65 | -0,02% | 13.263,00 |
| 03.12.2019 | 25,59 | 25,68 | 25,58 | 25,66 | 0,26% | 11.339,00 |
| 02.12.2019 | 25,49 | 25,78 | 25,49 | 25,59 | 0,39% | 15.559,00 |
| 29.11.2019 | 25,56 | 25,73 | 25,45 | 25,49 | -0,08% | 37.105,00 |
| 27.11.2019 | 25,69 | 25,69 | 25,51 | 25,51 | -0,70% | 19.097,00 |
| 26.11.2019 | 25,61 | 25,70 | 25,61 | 25,69 | 0,35% | 17.749,00 |
| 25.11.2019 | 25,64 | 25,67 | 25,51 | 25,60 | 0,28% | 16.308,00 |
| 22.11.2019 | 25,62 | 25,62 | 25,53 | 25,53 | 0,11% | 20.255,00 |
| 21.11.2019 | 25,57 | 25,57 | 25,47 | 25,50 | -0,38% | 58.181,00 |
| 20.11.2019 | 25,50 | 25,60 | 25,45 | 25,60 | 0,30% | 82.623,00 |
| 19.11.2019 | 25,57 | 25,57 | 25,50 | 25,52 | 0,08% | 43.089,00 |
| 18.11.2019 | 25,58 | 25,59 | 25,45 | 25,50 | -0,04% | 47.398,00 |
| 15.11.2019 | 25,54 | 25,59 | 25,51 | 25,51 | -0,31% | 104.374,00 |
| 14.11.2019 | 25,42 | 25,70 | 25,42 | 25,59 | 0,71% | 27.167,00 |
| 13.11.2019 | 25,60 | 25,60 | 25,41 | 25,41 | -0,20% | 74.396,00 |
| 12.11.2019 | 25,42 | 25,53 | 25,35 | 25,46 | 0,42% | 12.667,00 |
| 11.11.2019 | 25,54 | 25,54 | 25,35 | 25,35 | 0,06% | 9.465,00 |
| 08.11.2019 | 25,35 | 25,46 | 25,33 | 25,34 | -0,04% | 6.251,00 |
| 07.11.2019 | 25,47 | 25,47 | 25,35 | 25,35 | -0,28% | 13.099,00 |
| 06.11.2019 | 25,63 | 25,63 | 25,42 | 25,42 | -0,39% | 13.779,00 |
| 05.11.2019 | 25,53 | 25,60 | 25,42 | 25,52 | -0,04% | 23.532,00 |
| 04.11.2019 | 25,57 | 25,60 | 25,43 | 25,53 | -3,66% | 74.765,00 |
| 01.11.2019 | 26,54 | 26,54 | 26,25 | 26,50 | 0,34% | 12.940,00 |
| 31.10.2019 | 26,68 | 26,68 | 26,41 | 26,41 | -1,01% | 93.806,00 |
| 30.10.2019 | 26,59 | 26,68 | 26,54 | 26,68 | 0,60% | 16.726,00 |
| 29.10.2019 | 26,64 | 26,67 | 26,47 | 26,52 | -0,15% | 15.976,00 |
| 28.10.2019 | 26,60 | 26,67 | 26,49 | 26,56 | -0,30% | 8.049,00 |
| 25.10.2019 | 26,29 | 26,66 | 26,29 | 26,64 | -0,11% | 7.802,00 |
| 24.10.2019 | 26,47 | 26,67 | 26,37 | 26,67 | 0,79% | 13.905,00 |
| 23.10.2019 | 26,24 | 26,52 | 26,24 | 26,46 | 0,40% | 6.132,00 |
| 22.10.2019 | 26,36 | 26,40 | 26,19 | 26,36 | 0,90% | 12.000,00 |
| 21.10.2019 | 26,19 | 26,37 | 26,12 | 26,12 | -0,11% | 11.013,00 |
| 18.10.2019 | 26,22 | 26,27 | 26,14 | 26,15 | -0,27% | 8.523,00 |
| 17.10.2019 | 26,27 | 26,27 | 26,13 | 26,22 | -0,15% | 8.796,00 |
| 16.10.2019 | 26,23 | 26,27 | 26,13 | 26,26 | 0,31% | 24.948,00 |
| 15.10.2019 | 26,27 | 26,29 | 25,97 | 26,18 | -0,27% | 18.125,00 |
| 14.10.2019 | 25,94 | 26,27 | 25,93 | 26,25 | 1,23% | 15.436,00 |
| 11.10.2019 | 25,93 | 25,93 | 25,79 | 25,93 | 0,24% | 12.828,00 |
| 10.10.2019 | 25,87 | 25,93 | 25,73 | 25,87 | 0,57% | 23.070,00 |
| 09.10.2019 | 25,75 | 25,91 | 25,72 | 25,72 | -0,04% | 19.416,00 |
| 08.10.2019 | 26,00 | 26,00 | 25,65 | 25,73 | -0,92% | 15.108,00 |
| 07.10.2019 | 25,99 | 25,99 | 25,95 | 25,97 | -0,42% | 1.928,00 |
| 04.10.2019 | 26,08 | 26,10 | 25,94 | 26,08 | 0,58% | 6.031,00 |
| 03.10.2019 | 25,72 | 26,10 | 25,65 | 25,93 | 0,62% | 11.484,00 |
| 02.10.2019 | 25,97 | 26,02 | 25,65 | 25,77 | -0,43% | 20.249,00 |
| 01.10.2019 | 25,80 | 26,04 | 25,80 | 25,88 | 0,43% | 9.159,00 |
| 30.09.2019 | 25,93 | 26,01 | 25,75 | 25,77 | -1,26% | 51.544,00 |
| 27.09.2019 | 25,93 | 26,10 | 25,85 | 26,10 | -0,34% | 18.639,00 |
| 26.09.2019 | 26,29 | 26,29 | 26,07 | 26,19 | 0,08% | 7.847,00 |
| 25.09.2019 | 26,23 | 26,23 | 26,11 | 26,17 | 0,54% | 9.394,00 |
| 24.09.2019 | 26,03 | 26,17 | 26,03 | 26,03 | -0,15% | 7.313,00 |
| 23.09.2019 | 26,09 | 26,13 | 26,05 | 26,07 | -0,10% | 9.365,00 |
| 20.09.2019 | 26,10 | 26,10 | 25,92 | 26,10 | 0,03% | 4.542,00 |
| 19.09.2019 | 26,10 | 26,25 | 26,00 | 26,09 | 0,25% | 13.689,00 |
| 18.09.2019 | 26,10 | 26,10 | 26,00 | 26,03 | -0,25% | 6.348,00 |
| 17.09.2019 | 25,96 | 26,16 | 25,96 | 26,09 | 0,15% | 13.169,00 |
| 16.09.2019 | 25,66 | 26,20 | 25,66 | 26,05 | 0,85% | 31.059,00 |
| 13.09.2019 | 25,89 | 25,89 | 25,59 | 25,83 | -0,62% | 26.350,00 |
| 12.09.2019 | 25,92 | 25,99 | 25,92 | 25,99 | 0,00% | 14.149,00 |
| 11.09.2019 | 25,99 | 25,99 | 25,88 | 25,99 | 0,39% | 8.484,00 |
| 10.09.2019 | 26,05 | 26,08 | 25,85 | 25,89 | -0,61% | 15.055,00 |
| 09.09.2019 | 26,02 | 26,08 | 26,01 | 26,05 | 0,12% | 11.525,00 |
| 06.09.2019 | 25,91 | 26,26 | 25,85 | 26,02 | 0,85% | 17.798,00 |
| 05.09.2019 | 25,78 | 25,86 | 25,70 | 25,80 | -0,54% | 24.039,00 |
| 04.09.2019 | 25,60 | 25,94 | 25,60 | 25,94 | 1,45% | 44.112,00 |
| 03.09.2019 | 25,50 | 25,61 | 25,50 | 25,57 | 0,59% | 15.133,00 |
| 30.08.2019 | 25,60 | 25,68 | 25,42 | 25,42 | -0,55% | 66.017,00 |
| 29.08.2019 | 25,70 | 25,70 | 25,56 | 25,56 | -0,49% | 21.786,00 |
| 28.08.2019 | 25,70 | 25,70 | 25,61 | 25,69 | 0,19% | 15.262,00 |
| 27.08.2019 | 25,55 | 25,73 | 25,55 | 25,64 | 0,27% | 11.064,00 |
| 26.08.2019 | 25,62 | 25,69 | 25,57 | 25,57 | -0,27% | 7.055,00 |
| 23.08.2019 | 25,68 | 25,70 | 25,64 | 25,64 | -0,31% | 8.046,00 |
| 22.08.2019 | 25,62 | 25,73 | 25,59 | 25,72 | 0,27% | 16.326,00 |