Echtzeit-Aktienkurs Allstate Corp (The)
Bid:
Ask:
Aktienkurse zur Allstate Corp (The) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.10.2019 | 25,43 | 25,43 | 25,30 | 25,34 | 0,24% | 1.865,00 |
11.10.2019 | 25,31 | 25,31 | 25,15 | 25,28 | 0,44% | 2.400,00 |
10.10.2019 | 25,50 | 25,50 | 25,09 | 25,17 | -1,29% | 23.994,00 |
09.10.2019 | 25,24 | 26,75 | 25,17 | 25,50 | 2,00% | 14.583,00 |
08.10.2019 | 25,11 | 25,11 | 25,00 | 25,00 | -0,08% | 3.207,00 |
07.10.2019 | 25,10 | 25,24 | 25,02 | 25,02 | 0,04% | 2.131,00 |
04.10.2019 | 25,01 | 25,15 | 25,01 | 25,01 | -0,16% | 9.170,00 |
03.10.2019 | 25,04 | 25,42 | 25,01 | 25,05 | 0,16% | 4.314,00 |
02.10.2019 | 25,25 | 25,60 | 24,98 | 25,01 | -0,95% | 7.439,00 |
01.10.2019 | 25,37 | 25,87 | 25,20 | 25,25 | -1,48% | 6.430,00 |
30.09.2019 | 25,18 | 25,63 | 25,15 | 25,63 | 2,07% | 46.837,00 |
27.09.2019 | 25,03 | 25,11 | 24,99 | 25,11 | -1,68% | 17.297,00 |
26.09.2019 | 25,39 | 25,54 | 25,38 | 25,54 | 0,55% | 4.870,00 |
25.09.2019 | 25,38 | 25,40 | 25,38 | 25,40 | 0,02% | 4.482,00 |
24.09.2019 | 25,38 | 25,44 | 25,38 | 25,40 | 0,06% | 15.505,00 |
23.09.2019 | 25,50 | 25,50 | 25,37 | 25,38 | -0,07% | 6.992,00 |
20.09.2019 | 25,40 | 25,40 | 25,37 | 25,40 | 0,00% | 7.220,00 |
19.09.2019 | 25,48 | 25,49 | 25,37 | 25,40 | 0,12% | 16.046,00 |
18.09.2019 | 25,39 | 25,39 | 25,36 | 25,37 | -0,08% | 12.027,00 |
17.09.2019 | 25,36 | 25,45 | 25,36 | 25,39 | -0,39% | 4.826,00 |
16.09.2019 | 25,50 | 25,59 | 25,39 | 25,49 | 0,32% | 8.706,00 |
13.09.2019 | 25,40 | 25,45 | 25,36 | 25,41 | -0,04% | 13.506,00 |
12.09.2019 | 25,42 | 25,42 | 25,36 | 25,42 | -0,04% | 5.908,00 |
11.09.2019 | 25,43 | 25,51 | 25,35 | 25,43 | -0,03% | 22.314,00 |
10.09.2019 | 25,52 | 25,53 | 25,43 | 25,44 | -0,44% | 26.449,00 |
09.09.2019 | 25,44 | 25,70 | 25,43 | 25,55 | -0,20% | 20.661,00 |
06.09.2019 | 25,60 | 25,60 | 25,50 | 25,60 | 0,42% | 12.250,00 |
05.09.2019 | 25,51 | 25,64 | 25,45 | 25,49 | -0,81% | 25.173,00 |
04.09.2019 | 25,33 | 25,70 | 25,33 | 25,70 | -3,96% | 15.415,00 |
03.09.2019 | 26,56 | 26,76 | 26,56 | 26,76 | -0,04% | 3.238,00 |
30.08.2019 | 26,65 | 26,87 | 26,65 | 26,77 | 0,11% | 40.643,00 |
29.08.2019 | 26,40 | 26,74 | 26,40 | 26,74 | 0,53% | 9.209,00 |
28.08.2019 | 26,58 | 26,68 | 26,30 | 26,60 | -0,49% | 12.560,00 |
27.08.2019 | 26,81 | 26,81 | 26,26 | 26,73 | -0,34% | 9.562,00 |
26.08.2019 | 26,40 | 26,84 | 26,40 | 26,82 | 0,94% | 13.398,00 |
23.08.2019 | 26,45 | 26,57 | 26,35 | 26,57 | 0,04% | 4.721,00 |
22.08.2019 | 26,26 | 26,80 | 26,26 | 26,56 | 0,04% | 6.968,00 |
21.08.2019 | 26,22 | 26,59 | 26,22 | 26,55 | 0,64% | 23.464,00 |
20.08.2019 | 25,87 | 26,45 | 25,87 | 26,38 | 1,81% | 43.788,00 |
19.08.2019 | 25,81 | 25,91 | 25,81 | 25,91 | 0,39% | 11.479,00 |
16.08.2019 | 25,70 | 25,93 | 25,70 | 25,81 | 0,23% | 15.109,00 |
15.08.2019 | 25,59 | 25,77 | 25,59 | 25,75 | 0,06% | 5.567,00 |
14.08.2019 | 25,74 | 25,76 | 25,58 | 25,74 | -0,03% | 6.971,00 |
13.08.2019 | 25,68 | 25,75 | 25,60 | 25,74 | 0,56% | 8.694,00 |
12.08.2019 | 25,64 | 25,70 | 25,60 | 25,60 | -0,16% | 18.870,00 |
09.08.2019 | 25,55 | 25,66 | 25,50 | 25,64 | 0,20% | 5.019,00 |
08.08.2019 | 25,51 | 25,66 | 25,50 | 25,59 | 0,35% | 18.625,00 |
07.08.2019 | 25,42 | 25,57 | 25,42 | 25,50 | 0,20% | 3.782,00 |
06.08.2019 | 25,66 | 25,66 | 25,45 | 25,45 | -0,24% | 8.228,00 |
05.08.2019 | 25,61 | 25,64 | 25,50 | 25,51 | -0,35% | 4.905,00 |
02.08.2019 | 25,56 | 25,66 | 25,56 | 25,60 | 0,16% | 52.838,00 |
01.08.2019 | 26,22 | 26,22 | 25,51 | 25,56 | -3,69% | 136.528,00 |
31.07.2019 | 26,14 | 26,69 | 26,05 | 26,54 | 1,50% | 58.027,00 |
30.07.2019 | 26,01 | 26,20 | 26,01 | 26,15 | 0,07% | 14.655,00 |
29.07.2019 | 26,38 | 26,39 | 26,11 | 26,13 | -1,02% | 17.199,00 |
26.07.2019 | 26,15 | 26,40 | 26,14 | 26,40 | 0,57% | 13.427,00 |
25.07.2019 | 26,11 | 26,49 | 26,05 | 26,25 | -0,30% | 11.713,00 |
24.07.2019 | 26,35 | 26,55 | 26,06 | 26,33 | -0,83% | 28.411,00 |
23.07.2019 | 26,74 | 26,75 | 26,28 | 26,55 | -0,71% | 19.824,00 |
22.07.2019 | 26,75 | 27,00 | 26,64 | 26,74 | -0,67% | 30.405,00 |
19.07.2019 | 26,93 | 26,93 | 26,53 | 26,92 | -0,26% | 10.959,00 |
18.07.2019 | 26,99 | 27,03 | 26,64 | 26,99 | -0,70% | 26.876,00 |
17.07.2019 | 27,00 | 27,19 | 26,97 | 27,18 | 0,67% | 11.107,00 |
16.07.2019 | 27,11 | 27,19 | 26,96 | 27,00 | -0,66% | 13.847,00 |
15.07.2019 | 27,18 | 27,19 | 27,05 | 27,18 | 0,41% | 3.198,00 |
12.07.2019 | 27,08 | 27,12 | 27,06 | 27,07 | -0,29% | 4.425,00 |
11.07.2019 | 27,15 | 27,15 | 27,00 | 27,15 | 0,61% | 9.769,00 |
10.07.2019 | 26,93 | 27,16 | 26,93 | 26,99 | -0,68% | 3.749,00 |
09.07.2019 | 27,13 | 27,17 | 26,95 | 27,17 | 0,27% | 6.175,00 |
08.07.2019 | 27,16 | 27,33 | 27,09 | 27,10 | -0,75% | 7.292,00 |
05.07.2019 | 27,38 | 27,38 | 27,08 | 27,30 | -0,34% | 11.862,00 |
03.07.2019 | 27,42 | 27,42 | 27,14 | 27,39 | -0,10% | 4.852,00 |
02.07.2019 | 26,95 | 27,53 | 26,87 | 27,42 | 1,51% | 12.606,00 |
01.07.2019 | 27,15 | 27,37 | 26,54 | 27,01 | -1,42% | 12.770,00 |
28.06.2019 | 27,25 | 27,40 | 26,82 | 27,40 | 1,11% | 44.218,00 |
27.06.2019 | 27,08 | 27,14 | 26,90 | 27,10 | -1,09% | 6.132,00 |
26.06.2019 | 27,21 | 27,40 | 27,09 | 27,40 | 0,40% | 12.810,00 |
25.06.2019 | 27,20 | 27,60 | 27,05 | 27,29 | 0,52% | 12.471,00 |
24.06.2019 | 26,96 | 27,15 | 26,96 | 27,15 | -0,37% | 9.839,00 |
21.06.2019 | 26,82 | 27,25 | 26,82 | 27,25 | 1,08% | 25.622,00 |
20.06.2019 | 26,74 | 27,11 | 26,74 | 26,96 | 0,67% | 53.862,00 |
19.06.2019 | 26,75 | 26,81 | 26,45 | 26,78 | 0,49% | 11.403,00 |
18.06.2019 | 26,59 | 26,67 | 26,43 | 26,65 | 0,76% | 10.948,00 |
17.06.2019 | 26,36 | 26,58 | 26,33 | 26,45 | 0,57% | 10.745,00 |
14.06.2019 | 26,17 | 26,30 | 26,17 | 26,30 | 0,11% | 7.116,00 |
13.06.2019 | 26,20 | 26,27 | 26,19 | 26,27 | 0,57% | 2.965,00 |
12.06.2019 | 26,24 | 26,27 | 26,11 | 26,12 | -0,01% | 12.154,00 |
11.06.2019 | 26,21 | 26,21 | 26,08 | 26,12 | 0,16% | 4.322,00 |
10.06.2019 | 26,23 | 26,24 | 26,08 | 26,08 | -0,04% | 3.837,00 |
07.06.2019 | 26,16 | 26,24 | 26,09 | 26,09 | -0,23% | 8.653,00 |
06.06.2019 | 26,11 | 26,20 | 26,06 | 26,15 | 0,00% | 12.448,00 |
05.06.2019 | 26,28 | 26,28 | 26,11 | 26,15 | 0,00% | 9.866,00 |
04.06.2019 | 26,26 | 26,39 | 26,12 | 26,15 | -0,08% | 29.352,00 |
03.06.2019 | 26,29 | 26,43 | 26,16 | 26,17 | -1,10% | 12.571,00 |
31.05.2019 | 26,13 | 26,46 | 26,13 | 26,46 | 0,88% | 52.934,00 |
30.05.2019 | 26,15 | 26,28 | 26,15 | 26,23 | 0,11% | 5.794,00 |
29.05.2019 | 26,14 | 26,20 | 26,14 | 26,20 | 0,23% | 1.196,00 |
28.05.2019 | 25,95 | 26,14 | 25,95 | 26,14 | 0,35% | 7.817,00 |
24.05.2019 | 25,99 | 26,05 | 25,96 | 26,05 | 0,31% | 3.674,00 |
23.05.2019 | 25,95 | 25,99 | 25,88 | 25,97 | 0,04% | 6.234,00 |