Echtzeit-Aktienkurs Allstate Corp
Bid:
Ask:
Aktienkurse zur Allstate Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2019 | 25,00 | 25,00 | 24,99 | 25,00 | 0,04% | 39.851,00 |
| 11.10.2019 | 24,99 | 25,00 | 24,99 | 24,99 | -0,04% | 11.948,00 |
| 10.10.2019 | 25,01 | 25,01 | 24,99 | 25,00 | 0,00% | 12.988,00 |
| 09.10.2019 | 24,98 | 25,01 | 24,98 | 25,00 | 0,08% | 26.766,00 |
| 08.10.2019 | 25,00 | 25,00 | 24,98 | 24,98 | -0,08% | 7.004,00 |
| 07.10.2019 | 25,00 | 25,00 | 24,98 | 25,00 | 0,00% | 31.495,00 |
| 04.10.2019 | 25,00 | 25,00 | 24,98 | 25,00 | 0,12% | 29.416,00 |
| 03.10.2019 | 24,99 | 24,99 | 24,97 | 24,97 | -0,04% | 6.829,00 |
| 02.10.2019 | 24,97 | 24,99 | 24,97 | 24,98 | 0,04% | 18.578,00 |
| 01.10.2019 | 24,98 | 24,98 | 24,97 | 24,97 | 0,04% | 34.248,00 |
| 30.09.2019 | 24,97 | 24,98 | 24,96 | 24,96 | -0,04% | 263.536,00 |
| 27.09.2019 | 24,99 | 24,99 | 24,96 | 24,97 | -1,73% | 278.379,00 |
| 26.09.2019 | 25,38 | 25,41 | 25,38 | 25,41 | 0,16% | 47.307,00 |
| 25.09.2019 | 25,37 | 25,38 | 25,37 | 25,37 | 0,00% | 25.306,00 |
| 24.09.2019 | 25,38 | 25,38 | 25,37 | 25,37 | -0,02% | 137.540,00 |
| 23.09.2019 | 25,37 | 25,38 | 25,37 | 25,38 | 0,02% | 29.345,00 |
| 20.09.2019 | 25,37 | 25,39 | 25,36 | 25,37 | 0,00% | 20.323,00 |
| 19.09.2019 | 25,36 | 25,39 | 25,36 | 25,37 | 0,04% | 30.196,00 |
| 18.09.2019 | 25,36 | 25,38 | 25,36 | 25,36 | -0,04% | 57.981,00 |
| 17.09.2019 | 25,37 | 25,38 | 25,36 | 25,37 | 0,04% | 39.339,00 |
| 16.09.2019 | 25,38 | 25,38 | 25,36 | 25,36 | 0,00% | 112.824,00 |
| 13.09.2019 | 25,36 | 25,37 | 25,34 | 25,36 | 0,04% | 45.956,00 |
| 12.09.2019 | 25,35 | 25,37 | 25,35 | 25,35 | 0,00% | 43.882,00 |
| 11.09.2019 | 25,35 | 25,36 | 25,35 | 25,35 | 0,00% | 23.492,00 |
| 10.09.2019 | 25,34 | 25,36 | 25,34 | 25,35 | 0,04% | 123.788,00 |
| 09.09.2019 | 25,34 | 25,38 | 25,34 | 25,34 | -0,16% | 185.591,00 |
| 06.09.2019 | 25,34 | 25,38 | 25,34 | 25,38 | 0,16% | 88.992,00 |
| 05.09.2019 | 25,34 | 25,39 | 25,33 | 25,34 | -0,24% | 109.281,00 |
| 04.09.2019 | 25,35 | 25,40 | 25,32 | 25,40 | -0,35% | 35.312,00 |
| 03.09.2019 | 25,48 | 25,49 | 25,42 | 25,49 | 0,28% | 62.070,00 |
| 30.08.2019 | 25,48 | 25,49 | 25,38 | 25,42 | -0,16% | 201.477,00 |
| 29.08.2019 | 25,52 | 25,52 | 25,42 | 25,46 | -0,08% | 61.576,00 |
| 28.08.2019 | 25,50 | 25,52 | 25,46 | 25,48 | -0,04% | 56.839,00 |
| 27.08.2019 | 25,51 | 25,52 | 25,42 | 25,49 | 0,04% | 68.352,00 |
| 26.08.2019 | 25,44 | 25,51 | 25,44 | 25,48 | 0,04% | 46.524,00 |
| 23.08.2019 | 25,50 | 25,53 | 25,40 | 25,47 | -0,27% | 59.693,00 |
| 22.08.2019 | 25,43 | 25,54 | 25,37 | 25,54 | 0,43% | 203.607,00 |
| 21.08.2019 | 25,42 | 25,43 | 25,38 | 25,43 | 0,24% | 86.855,00 |
| 20.08.2019 | 25,39 | 25,43 | 25,36 | 25,37 | 0,08% | 132.062,00 |
| 19.08.2019 | 25,44 | 25,44 | 25,33 | 25,35 | 0,04% | 75.306,00 |
| 16.08.2019 | 25,38 | 25,38 | 25,34 | 25,34 | -0,16% | 88.883,00 |
| 15.08.2019 | 25,38 | 25,38 | 25,34 | 25,38 | 0,16% | 94.930,00 |
| 14.08.2019 | 25,33 | 25,38 | 25,33 | 25,34 | 0,00% | 154.711,00 |
| 13.08.2019 | 25,32 | 25,38 | 25,32 | 25,34 | -0,04% | 116.553,00 |
| 12.08.2019 | 25,36 | 25,36 | 25,33 | 25,35 | -0,04% | 107.822,00 |
| 09.08.2019 | 25,33 | 25,41 | 25,33 | 25,36 | -0,12% | 119.912,00 |
| 08.08.2019 | 25,33 | 25,40 | 25,33 | 25,39 | 0,24% | 90.020,00 |
| 07.08.2019 | 25,32 | 25,35 | 25,27 | 25,33 | 0,04% | 208.892,00 |
| 06.08.2019 | 25,34 | 25,43 | 25,31 | 25,32 | 0,00% | 256.385,00 |
| 05.08.2019 | 25,43 | 25,45 | 25,30 | 25,32 | -0,71% | 174.592,00 |
| 02.08.2019 | 25,43 | 25,50 | 25,41 | 25,50 | 0,24% | 94.810,00 |
| 01.08.2019 | 25,52 | 25,54 | 25,42 | 25,44 | -0,31% | 400.087,00 |
| 31.07.2019 | 25,57 | 25,62 | 25,52 | 25,52 | -0,20% | 207.423,00 |
| 30.07.2019 | 25,61 | 25,61 | 25,56 | 25,57 | 0,00% | 86.680,00 |
| 29.07.2019 | 25,63 | 25,63 | 25,56 | 25,57 | 0,00% | 171.107,00 |
| 26.07.2019 | 25,63 | 25,63 | 25,55 | 25,57 | 0,00% | 81.708,00 |
| 25.07.2019 | 25,70 | 25,70 | 25,55 | 25,57 | -0,47% | 67.687,00 |
| 24.07.2019 | 25,72 | 25,80 | 25,69 | 25,69 | -0,19% | 98.569,00 |
| 23.07.2019 | 25,87 | 25,95 | 25,74 | 25,74 | -0,73% | 82.368,00 |
| 22.07.2019 | 25,85 | 25,98 | 25,85 | 25,93 | 0,12% | 44.516,00 |
| 19.07.2019 | 25,89 | 25,96 | 25,83 | 25,90 | 0,12% | 60.313,00 |
| 18.07.2019 | 25,75 | 25,89 | 25,75 | 25,87 | 0,31% | 43.121,00 |
| 17.07.2019 | 25,73 | 25,84 | 25,73 | 25,79 | 0,23% | 49.487,00 |
| 16.07.2019 | 25,68 | 25,75 | 25,66 | 25,73 | 0,31% | 50.076,00 |
| 15.07.2019 | 25,65 | 25,68 | 25,60 | 25,65 | 0,23% | 39.200,00 |
| 12.07.2019 | 25,56 | 25,65 | 25,56 | 25,59 | 0,16% | 83.092,00 |
| 11.07.2019 | 25,62 | 25,62 | 25,55 | 25,55 | 0,00% | 26.919,00 |
| 10.07.2019 | 25,56 | 25,63 | 25,55 | 25,55 | 0,00% | 38.132,00 |
| 09.07.2019 | 25,63 | 25,73 | 25,39 | 25,55 | -0,62% | 444.580,00 |
| 08.07.2019 | 25,62 | 25,72 | 25,62 | 25,71 | 0,00% | 13.543,00 |
| 05.07.2019 | 25,73 | 25,73 | 25,60 | 25,71 | -0,12% | 17.577,00 |
| 03.07.2019 | 25,73 | 25,74 | 25,58 | 25,74 | 0,04% | 14.824,00 |
| 02.07.2019 | 25,54 | 25,75 | 25,52 | 25,73 | 0,90% | 46.094,00 |
| 01.07.2019 | 25,48 | 25,55 | 25,43 | 25,50 | 0,47% | 27.635,00 |
| 28.06.2019 | 25,53 | 25,54 | 25,36 | 25,38 | -0,57% | 162.041,00 |
| 27.06.2019 | 25,43 | 25,53 | 25,42 | 25,53 | -1,26% | 72.868,00 |
| 26.06.2019 | 26,02 | 26,04 | 25,85 | 25,85 | -0,42% | 44.664,00 |
| 25.06.2019 | 25,95 | 26,07 | 25,93 | 25,96 | 0,06% | 40.203,00 |
| 24.06.2019 | 25,95 | 26,00 | 25,93 | 25,94 | -0,18% | 21.375,00 |
| 21.06.2019 | 25,92 | 26,08 | 25,92 | 25,99 | 0,15% | 68.161,00 |
| 20.06.2019 | 26,03 | 26,03 | 25,92 | 25,95 | 0,12% | 64.269,00 |
| 19.06.2019 | 25,92 | 25,99 | 25,90 | 25,92 | 0,08% | 52.826,00 |
| 18.06.2019 | 25,85 | 25,93 | 25,85 | 25,90 | 0,19% | 73.471,00 |
| 17.06.2019 | 25,78 | 25,88 | 25,78 | 25,85 | 0,19% | 38.132,00 |
| 14.06.2019 | 25,65 | 25,81 | 25,65 | 25,80 | 0,51% | 87.641,00 |
| 13.06.2019 | 25,67 | 25,70 | 25,61 | 25,67 | 0,00% | 28.510,00 |
| 12.06.2019 | 25,65 | 25,69 | 25,58 | 25,67 | 0,35% | 24.004,00 |
| 11.06.2019 | 25,64 | 25,66 | 25,58 | 25,58 | 0,04% | 38.404,00 |
| 10.06.2019 | 25,60 | 25,60 | 25,57 | 25,57 | -0,08% | 80.848,00 |
| 07.06.2019 | 25,60 | 25,63 | 25,57 | 25,59 | -0,04% | 92.545,00 |
| 06.06.2019 | 25,61 | 25,64 | 25,41 | 25,60 | -0,09% | 75.214,00 |
| 05.06.2019 | 25,65 | 25,66 | 25,59 | 25,62 | -0,14% | 99.526,00 |
| 04.06.2019 | 25,67 | 25,70 | 25,58 | 25,66 | 0,04% | 88.470,00 |
| 03.06.2019 | 25,57 | 25,65 | 25,49 | 25,65 | 0,55% | 62.024,00 |
| 31.05.2019 | 25,75 | 25,76 | 25,51 | 25,51 | -0,93% | 182.891,00 |
| 30.05.2019 | 25,74 | 25,77 | 25,63 | 25,75 | 0,12% | 45.032,00 |
| 29.05.2019 | 25,68 | 25,73 | 25,64 | 25,72 | 0,27% | 25.255,00 |
| 28.05.2019 | 25,65 | 25,69 | 25,64 | 25,65 | 0,08% | 24.200,00 |
| 24.05.2019 | 25,63 | 25,68 | 25,61 | 25,63 | -0,04% | 10.846,00 |
| 23.05.2019 | 25,57 | 25,68 | 25,56 | 25,64 | 0,00% | 22.687,00 |