Allstate Corporation ALL
NYSE · Vereinigte Staaten · Finanzen
$223,98+2,05 (+0,92 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $221,86 | -1,58 % | $224,51 | $225,59 | $221,81 | 3,88M |
| 2026-09-29 | $225,42 | -0,94 % | $225,95 | $227,05 | $224,21 | 4,10M |
| 2026-09-28 | $227,55 | -0,02 % | $228,68 | $229,61 | $225,82 | 1,73M |
| 2026-09-25 | $227,60 | +0,19 % | $228,09 | $229,90 | $225,58 | 1,72M |
| 2026-09-24 | $227,17 | +0,67 % | $228,86 | $230,79 | $226,39 | 2,97M |
| 2026-09-23 | $225,66 | -1,67 % | $228,65 | $232,78 | $225,62 | 4,13M |
| 2026-09-22 | $229,50 | -5,50 % | $240,70 | $242,16 | $227,25 | 5,26M |
| 2026-09-21 | $242,86 | -2,79 % | $250,00 | $251,50 | $241,53 | 2,35M |
| 2026-09-18 | $249,83 | -0,94 % | $251,41 | $251,41 | $247,78 | 3,80M |
| 2026-09-17 | $252,21 | -1,04 % | $254,02 | $254,83 | $250,74 | 1,48M |
| 2026-09-16 | $254,85 | -0,92 % | $255,88 | $257,99 | $253,47 | 1,43M |
| 2026-09-15 | $257,21 | -0,49 % | $258,29 | $258,29 | $255,27 | 1,26M |
| 2026-09-14 | $258,48 | +1,88 % | $256,09 | $258,76 | $255,38 | 1,53M |
| 2026-09-11 | $253,71 | +0,76 % | $254,43 | $255,34 | $251,06 | 1,34M |
| 2026-09-10 | $251,79 | -0,71 % | $256,74 | $258,47 | $250,33 | 2,88M |
| 2026-09-09 | $253,58 | +0,05 % | $252,01 | $254,70 | $250,36 | 1,64M |
| 2026-09-08 | $253,46 | -2,35 % | $256,34 | $257,66 | $253,21 | 1,65M |
| 2026-09-04 | $259,57 | -1,35 % | $260,26 | $263,31 | $259,14 | 1,27M |
| 2026-09-03 | $263,11 | +1,45 % | $260,95 | $266,45 | $260,89 | 1,33M |
| 2026-09-02 | $259,34 | +0,57 % | $259,34 | $261,56 | $257,99 | 1,09M |
| 2026-09-01 | $257,87 | +0,03 % | $260,33 | $261,79 | $257,37 | 1,07M |
| 2026-08-31 | $257,80 | -1,07 % | $260,12 | $261,47 | $257,76 | 2,18M |
| 2026-08-28 | $260,58 | +1,15 % | $257,79 | $261,24 | $256,93 | 970,80K |
| 2026-08-27 | $257,62 | -1,60 % | $260,36 | $261,26 | $256,23 | 1,45M |
| 2026-08-26 | $261,81 | +1,63 % | $258,28 | $262,19 | $258,20 | 1,10M |
| 2026-08-25 | $257,62 | -0,99 % | $259,33 | $259,81 | $256,95 | 969,90K |
| 2026-08-24 | $260,19 | +2,51 % | $256,06 | $260,42 | $255,41 | 1,62M |
| 2026-08-21 | $253,83 | -0,28 % | $254,13 | $256,94 | $253,56 | 2,39M |
| 2026-08-20 | $254,54 | -2,00 % | $255,06 | $258,79 | $252,83 | 1,94M |
| 2026-08-19 | $259,74 | -0,54 % | $261,76 | $266,57 | $259,65 | 1,21M |
| 2026-08-18 | $261,15 | +1,18 % | $262,05 | $264,49 | $260,81 | 1,44M |
| 2026-08-17 | $258,10 | -1,27 % | $260,72 | $262,66 | $257,86 | 1,32M |
| 2026-08-14 | $261,41 | +0,36 % | $261,21 | $261,67 | $259,08 | 1,54M |
| 2026-08-13 | $260,48 | +1,81 % | $257,50 | $261,24 | $255,46 | 1,42M |
| 2026-08-12 | $255,84 | -2,44 % | $259,55 | $264,46 | $255,45 | 2,59M |
| 2026-08-11 | $262,23 | -2,76 % | $266,92 | $268,10 | $261,35 | 2,86M |
| 2026-08-10 | $269,67 | +1,00 % | $266,95 | $271,63 | $262,02 | 1,72M |
| 2026-08-07 | $267,00 | -2,95 % | $272,09 | $272,37 | $266,20 | 2,75M |
| 2026-08-06 | $275,11 | +3,98 % | $273,78 | $275,39 | $268,30 | 1,91M |
| 2026-08-05 | $264,59 | +0,77 % | $264,65 | $266,92 | $263,12 | 1,43M |
| 2026-08-04 | $262,56 | -0,05 % | $257,26 | $263,23 | $255,11 | 1,93M |
| 2026-08-03 | $262,68 | -0,53 % | $264,07 | $266,88 | $260,99 | 1,30M |
| 2026-07-31 | $264,08 | -0,49 % | $262,80 | $267,25 | $262,59 | 1,31M |
| 2026-07-30 | $265,38 | -3,28 % | $270,29 | $271,47 | $261,93 | 1,69M |
| 2026-07-29 | $274,39 | +0,72 % | $271,00 | $277,22 | $270,08 | 1,51M |
| 2026-07-28 | $272,42 | +4,27 % | $263,25 | $272,61 | $263,25 | 2,46M |
| 2026-07-27 | $261,27 | +0,50 % | $260,70 | $262,24 | $258,90 | 1,10M |
| 2026-07-24 | $259,97 | +2,14 % | $254,38 | $260,65 | $254,33 | 1,07M |
| 2026-07-23 | $254,52 | +1,07 % | $252,81 | $255,27 | $250,26 | 1,36M |
| 2026-07-22 | $251,83 | +0,04 % | $250,53 | $252,49 | $249,37 | 1,29M |
| 2026-07-21 | $251,74 | -0,78 % | $251,79 | $252,79 | $249,64 | 1,06M |
| 2026-07-20 | $253,73 | +1,53 % | $248,87 | $254,32 | $247,29 | 1,31M |
| 2026-07-17 | $249,90 | +3,32 % | $245,54 | $250,58 | $244,00 | 1,86M |
| 2026-07-16 | $241,86 | +0,99 % | $241,42 | $244,78 | $238,89 | 2,03M |
| 2026-07-15 | $239,48 | -4,34 % | $241,13 | $243,84 | $236,22 | 3,13M |
| 2026-07-14 | $250,35 | -2,38 % | $252,39 | $256,09 | $250,06 | 1,46M |
| 2026-07-13 | $256,45 | +1,92 % | $253,32 | $256,64 | $251,97 | 1,38M |
| 2026-07-10 | $251,61 | +1,19 % | $249,87 | $251,87 | $249,00 | 1,04M |
| 2026-07-09 | $248,64 | -1,01 % | $251,83 | $251,83 | $247,88 | 1,76M |
| 2026-07-08 | $251,17 | -0,12 % | $254,15 | $254,16 | $249,38 | 1,64M |
| 2026-07-07 | $251,46 | +1,24 % | $252,59 | $257,67 | $251,27 | 2,30M |
| 2026-07-06 | $248,37 | -0,78 % | $249,05 | $249,26 | $246,65 | 1,52M |
| 2026-07-02 | $250,33 | +2,97 % | $243,40 | $250,38 | $242,28 | 1,60M |
| 2026-07-01 | $243,12 | +2,18 % | $237,66 | $243,75 | $236,50 | 1,67M |
| 2026-06-30 | $237,94 | -1,43 % | $241,47 | $242,67 | $237,46 | 2,09M |
| 2026-06-29 | $241,38 | +0,74 % | $237,74 | $241,78 | $236,82 | 1,50M |
| 2026-06-26 | $239,61 | +3,46 % | $234,46 | $240,16 | $233,38 | 2,88M |
| 2026-06-25 | $231,60 | -0,83 % | $234,86 | $237,10 | $230,98 | 1,58M |
| 2026-06-24 | $233,54 | +0,86 % | $232,48 | $236,39 | $230,00 | 2,71M |
| 2026-06-23 | $231,55 | +4,04 % | $226,47 | $232,39 | $224,65 | 1,81M |
| 2026-06-22 | $222,56 | +0,63 % | $222,53 | $226,26 | $221,11 | 2,91M |
| 2026-06-18 | $221,17 | -0,22 % | $221,65 | $222,21 | $218,29 | 5,02M |
| 2026-06-17 | $221,66 | -0,64 % | $221,08 | $224,63 | $221,08 | 1,58M |
| 2026-06-16 | $223,09 | +0,58 % | $221,83 | $224,86 | $221,83 | 1,16M |
| 2026-06-15 | $221,81 | +0,08 % | $219,82 | $222,68 | $218,83 | 1,31M |
| 2026-06-12 | $221,63 | +0,94 % | $219,14 | $221,94 | $218,29 | 1,02M |
| 2026-06-11 | $219,57 | -1,69 % | $224,44 | $224,44 | $219,37 | 1,20M |
| 2026-06-10 | $223,34 | +2,84 % | $220,32 | $225,27 | $217,54 | 1,74M |
| 2026-06-09 | $217,18 | +1,00 % | $215,76 | $219,53 | $214,26 | 1,46M |
| 2026-06-08 | $215,02 | -2,71 % | $216,94 | $218,26 | $214,45 | 1,52M |
| 2026-06-05 | $221,01 | +4,82 % | $213,48 | $221,71 | $212,58 | 1,64M |
| 2026-06-04 | $210,84 | +0,72 % | $211,90 | $214,63 | $209,77 | 1,42M |
| 2026-06-03 | $209,34 | -0,53 % | $209,77 | $214,37 | $208,96 | 1,77M |
| 2026-06-02 | $210,46 | +1,57 % | $208,02 | $212,27 | $206,29 | 1,94M |
| 2026-06-01 | $207,21 | +0,54 % | $202,91 | $208,08 | $202,21 | 1,75M |
| 2026-05-29 | $206,09 | -0,57 % | $207,40 | $208,18 | $204,81 | 2,86M |
| 2026-05-28 | $207,28 | -0,75 % | $207,91 | $210,33 | $207,24 | 1,38M |
| 2026-05-27 | $208,85 | -1,87 % | $212,61 | $214,49 | $208,52 | 1,23M |
| 2026-05-26 | $212,82 | -1,75 % | $215,30 | $217,87 | $212,78 | 1,30M |
| 2026-05-22 | $216,60 | +1,01 % | $216,40 | $217,82 | $214,55 | 1,25M |