Echtzeit-Aktienkurs Allstate Corp (The)
Bid:
Ask:
Aktienkurse zur Allstate Corp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2019 | 24,99 | 25,00 | 24,99 | 24,99 | -0,08% | 40.746,00 |
| 11.10.2019 | 25,01 | 25,01 | 24,99 | 25,01 | 0,06% | 1.092,00 |
| 10.10.2019 | 25,01 | 25,01 | 24,99 | 25,00 | -0,02% | 5.627,00 |
| 09.10.2019 | 24,98 | 25,00 | 24,98 | 25,00 | 0,04% | 15.657,00 |
| 08.10.2019 | 24,99 | 24,99 | 24,98 | 24,99 | 0,00% | 7.513,00 |
| 07.10.2019 | 25,00 | 25,00 | 24,99 | 24,99 | 0,04% | 8.840,00 |
| 04.10.2019 | 24,98 | 25,00 | 24,98 | 24,98 | 0,00% | 20.521,00 |
| 03.10.2019 | 24,99 | 24,99 | 24,98 | 24,98 | -0,04% | 5.995,00 |
| 02.10.2019 | 24,97 | 24,99 | 24,97 | 24,99 | 0,00% | 7.299,00 |
| 01.10.2019 | 24,97 | 24,99 | 24,97 | 24,99 | 0,12% | 10.995,00 |
| 30.09.2019 | 24,98 | 25,00 | 24,96 | 24,96 | -0,08% | 59.491,00 |
| 27.09.2019 | 24,99 | 24,99 | 24,96 | 24,98 | -1,65% | 90.754,00 |
| 26.09.2019 | 25,37 | 25,40 | 25,36 | 25,40 | 0,16% | 17.785,00 |
| 25.09.2019 | 25,36 | 25,36 | 25,35 | 25,36 | 0,08% | 15.939,00 |
| 24.09.2019 | 25,35 | 25,36 | 25,34 | 25,34 | -0,04% | 6.812,00 |
| 23.09.2019 | 25,36 | 25,36 | 25,34 | 25,35 | 0,04% | 6.403,00 |
| 20.09.2019 | 25,34 | 25,35 | 25,34 | 25,34 | -0,04% | 4.627,00 |
| 19.09.2019 | 25,34 | 25,35 | 25,34 | 25,35 | 0,04% | 9.079,00 |
| 18.09.2019 | 25,34 | 25,34 | 25,34 | 25,34 | 0,00% | 4.818,00 |
| 17.09.2019 | 25,33 | 25,36 | 25,33 | 25,34 | 0,04% | 19.715,00 |
| 16.09.2019 | 25,34 | 25,39 | 25,33 | 25,33 | -0,28% | 10.647,00 |
| 13.09.2019 | 25,33 | 25,41 | 25,33 | 25,40 | 0,24% | 49.766,00 |
| 12.09.2019 | 25,32 | 25,34 | 25,32 | 25,34 | 0,08% | 13.455,00 |
| 11.09.2019 | 25,32 | 25,33 | 25,32 | 25,32 | 0,00% | 9.850,00 |
| 10.09.2019 | 25,33 | 25,37 | 25,32 | 25,32 | -0,08% | 15.720,00 |
| 09.09.2019 | 25,34 | 25,34 | 25,33 | 25,34 | 0,04% | 11.261,00 |
| 06.09.2019 | 25,33 | 25,38 | 25,33 | 25,33 | -0,11% | 11.920,00 |
| 05.09.2019 | 25,39 | 25,40 | 25,33 | 25,36 | -0,17% | 14.500,00 |
| 04.09.2019 | 25,50 | 25,50 | 25,36 | 25,40 | -1,70% | 5.712,00 |
| 03.09.2019 | 25,76 | 25,84 | 25,75 | 25,84 | 0,54% | 22.675,00 |
| 30.08.2019 | 25,80 | 25,80 | 25,63 | 25,70 | -0,16% | 54.799,00 |
| 29.08.2019 | 25,84 | 25,84 | 25,74 | 25,74 | -0,27% | 10.555,00 |
| 28.08.2019 | 25,71 | 25,82 | 25,71 | 25,81 | 0,39% | 27.929,00 |
| 27.08.2019 | 25,74 | 25,77 | 25,71 | 25,71 | 0,00% | 13.729,00 |
| 26.08.2019 | 25,74 | 25,77 | 25,67 | 25,71 | 0,23% | 15.707,00 |
| 23.08.2019 | 25,78 | 25,81 | 25,65 | 25,65 | -0,50% | 11.163,00 |
| 22.08.2019 | 25,77 | 25,83 | 25,72 | 25,78 | 0,12% | 14.194,00 |
| 21.08.2019 | 25,67 | 25,77 | 25,64 | 25,75 | 0,19% | 15.025,00 |
| 20.08.2019 | 25,64 | 25,71 | 25,63 | 25,70 | 0,23% | 15.798,00 |
| 19.08.2019 | 25,68 | 25,72 | 25,62 | 25,64 | -0,15% | 24.062,00 |
| 16.08.2019 | 25,75 | 25,77 | 25,63 | 25,68 | -0,28% | 24.756,00 |
| 15.08.2019 | 25,64 | 25,80 | 25,64 | 25,75 | 0,43% | 18.127,00 |
| 14.08.2019 | 25,61 | 25,69 | 25,61 | 25,64 | 0,00% | 22.044,00 |
| 13.08.2019 | 25,60 | 25,64 | 25,57 | 25,64 | 0,16% | 41.948,00 |
| 12.08.2019 | 25,52 | 25,60 | 25,52 | 25,60 | 0,12% | 10.499,00 |
| 09.08.2019 | 25,57 | 25,65 | 25,55 | 25,57 | -0,12% | 12.192,00 |
| 08.08.2019 | 25,67 | 25,69 | 25,60 | 25,60 | 0,04% | 7.178,00 |
| 07.08.2019 | 25,52 | 25,69 | 25,50 | 25,59 | -0,23% | 44.474,00 |
| 06.08.2019 | 25,58 | 25,65 | 25,58 | 25,65 | 0,21% | 12.328,00 |
| 05.08.2019 | 25,74 | 25,74 | 25,55 | 25,60 | -0,64% | 17.937,00 |
| 02.08.2019 | 25,75 | 25,80 | 25,66 | 25,76 | -0,43% | 12.269,00 |
| 01.08.2019 | 25,70 | 25,89 | 25,68 | 25,87 | 0,94% | 42.994,00 |
| 31.07.2019 | 25,80 | 25,84 | 25,63 | 25,63 | -0,70% | 55.123,00 |
| 30.07.2019 | 25,82 | 25,85 | 25,70 | 25,81 | -0,14% | 5.459,00 |
| 29.07.2019 | 25,76 | 25,85 | 25,75 | 25,85 | 0,56% | 7.279,00 |
| 26.07.2019 | 25,65 | 25,77 | 25,62 | 25,70 | 0,31% | 20.987,00 |
| 25.07.2019 | 25,75 | 25,84 | 25,61 | 25,62 | -0,50% | 19.357,00 |
| 24.07.2019 | 25,85 | 25,96 | 25,75 | 25,75 | -0,39% | 24.727,00 |
| 23.07.2019 | 25,99 | 26,12 | 25,85 | 25,85 | -0,69% | 30.721,00 |
| 22.07.2019 | 26,08 | 26,16 | 25,99 | 26,03 | -0,57% | 9.860,00 |
| 19.07.2019 | 25,97 | 26,18 | 25,97 | 26,18 | 0,34% | 14.093,00 |
| 18.07.2019 | 25,99 | 26,09 | 25,91 | 26,09 | 0,38% | 8.277,00 |
| 17.07.2019 | 25,92 | 25,99 | 25,84 | 25,99 | 0,27% | 10.898,00 |
| 16.07.2019 | 25,78 | 25,92 | 25,71 | 25,92 | 0,70% | 12.370,00 |
| 15.07.2019 | 25,88 | 25,89 | 25,71 | 25,74 | -0,08% | 21.413,00 |
| 12.07.2019 | 25,68 | 25,87 | 25,68 | 25,76 | 0,00% | 10.043,00 |
| 11.07.2019 | 25,84 | 25,84 | 25,74 | 25,76 | -0,19% | 6.517,00 |
| 10.07.2019 | 25,61 | 25,81 | 25,59 | 25,81 | 0,90% | 20.727,00 |
| 09.07.2019 | 25,66 | 25,73 | 25,58 | 25,58 | -0,47% | 7.537,00 |
| 08.07.2019 | 25,63 | 25,75 | 25,58 | 25,70 | -0,12% | 12.072,00 |
| 05.07.2019 | 25,69 | 25,73 | 25,60 | 25,73 | 0,35% | 10.373,00 |
| 03.07.2019 | 25,74 | 25,75 | 25,64 | 25,64 | -0,39% | 13.047,00 |
| 02.07.2019 | 25,58 | 25,76 | 25,58 | 25,74 | 0,94% | 17.635,00 |
| 01.07.2019 | 25,47 | 25,59 | 25,47 | 25,50 | 0,47% | 14.841,00 |
| 28.06.2019 | 25,62 | 25,62 | 25,38 | 25,38 | -0,70% | 59.854,00 |
| 27.06.2019 | 25,72 | 25,80 | 25,54 | 25,56 | -2,11% | 20.078,00 |
| 26.06.2019 | 26,31 | 26,31 | 26,04 | 26,11 | -0,75% | 11.178,00 |
| 25.06.2019 | 26,13 | 26,31 | 26,13 | 26,31 | 0,33% | 10.693,00 |
| 24.06.2019 | 26,22 | 26,22 | 26,17 | 26,22 | 0,06% | 4.101,00 |
| 21.06.2019 | 26,28 | 26,29 | 26,14 | 26,21 | -0,23% | 8.903,00 |
| 20.06.2019 | 26,16 | 26,27 | 26,16 | 26,27 | 0,59% | 12.550,00 |
| 19.06.2019 | 26,09 | 26,13 | 26,09 | 26,11 | 0,04% | 9.180,00 |
| 18.06.2019 | 26,02 | 26,11 | 25,98 | 26,10 | 0,54% | 25.672,00 |
| 17.06.2019 | 25,92 | 25,97 | 25,88 | 25,96 | 0,27% | 11.713,00 |
| 14.06.2019 | 25,85 | 25,93 | 25,85 | 25,89 | -0,04% | 6.258,00 |
| 13.06.2019 | 25,86 | 25,93 | 25,86 | 25,90 | -0,08% | 3.964,00 |
| 12.06.2019 | 25,85 | 25,92 | 25,85 | 25,92 | 0,12% | 6.483,00 |
| 11.06.2019 | 25,94 | 25,94 | 25,81 | 25,89 | -0,15% | 11.639,00 |
| 10.06.2019 | 25,92 | 25,94 | 25,88 | 25,93 | 0,27% | 5.944,00 |
| 07.06.2019 | 25,86 | 25,92 | 25,84 | 25,86 | 0,06% | 9.330,00 |
| 06.06.2019 | 25,84 | 25,85 | 25,75 | 25,85 | 0,02% | 17.349,00 |
| 05.06.2019 | 25,79 | 25,84 | 25,76 | 25,84 | 0,28% | 9.701,00 |
| 04.06.2019 | 25,70 | 25,78 | 25,68 | 25,77 | 0,46% | 26.331,00 |
| 03.06.2019 | 25,72 | 25,72 | 25,55 | 25,65 | 0,20% | 23.734,00 |
| 31.05.2019 | 25,85 | 25,89 | 25,60 | 25,60 | -1,31% | 106.302,00 |
| 30.05.2019 | 25,81 | 25,94 | 25,81 | 25,94 | 0,35% | 7.175,00 |
| 29.05.2019 | 25,88 | 25,89 | 25,81 | 25,85 | 0,00% | 7.629,00 |
| 28.05.2019 | 25,87 | 25,87 | 25,84 | 25,85 | 0,26% | 5.620,00 |
| 24.05.2019 | 25,77 | 25,84 | 25,75 | 25,78 | -0,10% | 5.464,00 |
| 23.05.2019 | 25,87 | 25,88 | 25,75 | 25,81 | -0,20% | 4.233,00 |