41,210$
0,76%
Echtzeit-Aktienkurs Ally Financial Inc.
Bid:
Ask:
Aktienkurse zur Ally Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 41,00 | 41,27 | 40,98 | 41,21 | 0,76% | 1.977.599,00 |
| 02.07.2025 | 40,28 | 40,91 | 40,06 | 40,90 | 1,72% | 2.677.707,00 |
| 01.07.2025 | 38,86 | 40,36 | 38,67 | 40,21 | 3,23% | 4.164.692,00 |
| 30.06.2025 | 39,05 | 39,35 | 38,74 | 38,95 | 0,10% | 2.837.434,00 |
| 27.06.2025 | 38,95 | 39,32 | 38,61 | 38,91 | 0,34% | 4.100.909,00 |
| 26.06.2025 | 38,38 | 39,04 | 38,12 | 38,78 | 1,65% | 3.436.019,00 |
| 25.06.2025 | 37,86 | 38,18 | 37,67 | 38,15 | 0,53% | 2.152.536,00 |
| 24.06.2025 | 37,47 | 37,99 | 37,15 | 37,95 | 2,54% | 4.221.067,00 |
| 23.06.2025 | 36,63 | 37,05 | 36,10 | 37,01 | 0,19% | 1.965.290,00 |
| 20.06.2025 | 37,17 | 37,29 | 36,88 | 36,94 | 0,27% | 3.152.062,00 |
| 18.06.2025 | 36,15 | 37,16 | 36,00 | 36,84 | 1,97% | 2.865.144,00 |
| 17.06.2025 | 36,24 | 36,58 | 35,94 | 36,13 | -1,34% | 3.085.546,00 |
| 16.06.2025 | 36,27 | 36,70 | 36,12 | 36,62 | 1,67% | 2.299.031,00 |
| 13.06.2025 | 36,24 | 36,74 | 35,90 | 36,02 | -2,09% | 2.793.036,00 |
| 12.06.2025 | 37,06 | 37,09 | 36,52 | 36,79 | -1,63% | 3.950.320,00 |
| 11.06.2025 | 37,00 | 38,05 | 36,95 | 37,40 | 1,66% | 5.616.320,00 |
| 10.06.2025 | 36,81 | 36,89 | 36,28 | 36,79 | 0,52% | 3.087.715,00 |
| 09.06.2025 | 36,64 | 36,98 | 36,30 | 36,60 | 0,83% | 3.206.246,00 |
| 06.06.2025 | 35,79 | 36,33 | 35,71 | 36,30 | 3,12% | 3.007.458,00 |
| 05.06.2025 | 35,30 | 35,52 | 34,74 | 35,20 | -0,40% | 2.826.985,00 |
| 04.06.2025 | 35,70 | 35,91 | 35,24 | 35,34 | -0,93% | 6.178.653,00 |
| 03.06.2025 | 35,14 | 35,79 | 34,71 | 35,67 | 1,22% | 5.188.061,00 |
| 02.06.2025 | 34,79 | 35,26 | 34,30 | 35,24 | 0,69% | 3.848.047,00 |
| 30.05.2025 | 35,06 | 35,53 | 34,62 | 35,00 | -0,79% | 23.189.173,00 |
| 29.05.2025 | 35,40 | 35,43 | 34,87 | 35,28 | 1,09% | 4.002.316,00 |
| 28.05.2025 | 34,71 | 35,06 | 34,40 | 34,90 | 0,35% | 3.498.644,00 |
| 27.05.2025 | 34,00 | 34,79 | 33,81 | 34,78 | 3,57% | 3.535.130,00 |
| 23.05.2025 | 32,97 | 33,77 | 32,50 | 33,58 | -1,03% | 2.828.362,00 |
| 22.05.2025 | 33,90 | 34,13 | 33,61 | 33,93 | 0,00% | 3.218.022,00 |
| 21.05.2025 | 35,26 | 35,38 | 33,90 | 33,93 | -4,85% | 3.722.776,00 |
| 20.05.2025 | 35,87 | 36,03 | 35,58 | 35,66 | -1,19% | 2.299.715,00 |
| 19.05.2025 | 35,50 | 36,24 | 35,41 | 36,09 | 0,17% | 1.690.416,00 |
| 16.05.2025 | 35,90 | 36,24 | 35,37 | 36,03 | 0,78% | 2.396.905,00 |
| 15.05.2025 | 35,62 | 35,78 | 35,23 | 35,75 | -0,08% | 2.359.298,00 |
| 14.05.2025 | 36,64 | 36,64 | 35,75 | 35,78 | -2,37% | 3.185.028,00 |
| 13.05.2025 | 36,68 | 36,89 | 36,17 | 36,65 | 0,69% | 2.269.987,00 |
| 12.05.2025 | 36,60 | 37,19 | 35,92 | 36,40 | 5,17% | 4.339.184,00 |
| 09.05.2025 | 33,70 | 34,68 | 33,57 | 34,61 | 3,31% | 4.652.201,00 |
| 08.05.2025 | 32,92 | 33,76 | 32,73 | 33,50 | 3,05% | 2.449.656,00 |
| 07.05.2025 | 32,66 | 33,05 | 32,28 | 32,51 | -0,09% | 2.163.007,00 |
| 06.05.2025 | 32,51 | 32,88 | 32,36 | 32,54 | -1,45% | 2.566.803,00 |
| 05.05.2025 | 32,51 | 33,60 | 32,51 | 33,02 | -0,57% | 2.678.546,00 |
| 02.05.2025 | 32,72 | 33,40 | 32,52 | 33,21 | 2,85% | 2.261.695,00 |
| 01.05.2025 | 32,39 | 32,81 | 32,07 | 32,29 | -1,13% | 2.383.602,00 |
| 30.04.2025 | 32,05 | 32,71 | 31,46 | 32,66 | -0,73% | 4.299.960,00 |
| 29.04.2025 | 33,08 | 33,19 | 32,41 | 32,90 | -0,93% | 3.684.853,00 |
| 28.04.2025 | 33,05 | 33,60 | 32,93 | 33,21 | 0,88% | 2.917.408,00 |
| 25.04.2025 | 33,21 | 33,30 | 32,86 | 32,92 | -0,81% | 4.237.437,00 |
| 24.04.2025 | 32,46 | 33,34 | 32,15 | 33,19 | 3,52% | 3.591.358,00 |
| 23.04.2025 | 32,73 | 33,76 | 31,89 | 32,06 | 2,07% | 5.365.002,00 |
| 22.04.2025 | 30,48 | 31,63 | 30,38 | 31,41 | 4,39% | 4.002.012,00 |
| 21.04.2025 | 31,29 | 31,63 | 29,91 | 30,09 | -4,87% | 4.924.556,00 |
| 17.04.2025 | 32,57 | 32,86 | 31,05 | 31,63 | -1,71% | 8.043.933,00 |
| 16.04.2025 | 32,13 | 32,82 | 31,77 | 32,18 | -0,46% | 4.783.381,00 |
| 15.04.2025 | 32,34 | 32,83 | 32,16 | 32,33 | 0,37% | 3.081.253,00 |
| 14.04.2025 | 32,56 | 32,72 | 31,74 | 32,21 | 1,29% | 2.635.747,00 |
| 11.04.2025 | 31,76 | 31,94 | 30,26 | 31,80 | -0,59% | 6.336.418,00 |
| 10.04.2025 | 32,97 | 33,00 | 30,98 | 31,99 | -5,16% | 4.090.222,00 |
| 09.04.2025 | 29,95 | 34,20 | 29,52 | 33,73 | 10,34% | 7.699.529,00 |
| 08.04.2025 | 32,88 | 33,29 | 30,12 | 30,57 | -2,46% | 6.387.069,00 |
| 07.04.2025 | 30,30 | 33,17 | 30,20 | 31,34 | -2,43% | 9.188.284,00 |
| 04.04.2025 | 31,51 | 32,51 | 30,06 | 32,12 | -2,67% | 9.356.819,00 |
| 03.04.2025 | 35,20 | 35,22 | 32,88 | 33,00 | -10,86% | 7.589.779,00 |
| 02.04.2025 | 36,05 | 37,29 | 36,02 | 37,02 | 0,90% | 2.686.059,00 |
| 01.04.2025 | 36,52 | 37,25 | 36,07 | 36,69 | 0,60% | 3.943.358,00 |
| 31.03.2025 | 36,73 | 37,15 | 36,07 | 36,47 | -2,62% | 5.315.197,00 |
| 28.03.2025 | 37,16 | 38,18 | 36,81 | 37,45 | 0,35% | 6.158.630,00 |
| 27.03.2025 | 36,56 | 37,56 | 36,21 | 37,32 | 1,47% | 4.132.570,00 |
| 26.03.2025 | 37,53 | 37,64 | 36,34 | 36,78 | -1,76% | 3.573.991,00 |
| 25.03.2025 | 37,34 | 37,94 | 37,13 | 37,44 | -1,16% | 5.049.528,00 |
| 24.03.2025 | 37,25 | 38,04 | 36,98 | 37,88 | 3,95% | 3.988.983,00 |
| 21.03.2025 | 35,94 | 36,75 | 35,55 | 36,44 | 0,89% | 13.501.412,00 |
| 20.03.2025 | 35,07 | 36,50 | 35,02 | 36,12 | 1,86% | 5.225.200,00 |
| 19.03.2025 | 34,78 | 35,68 | 34,61 | 35,46 | 2,19% | 3.326.131,00 |
| 18.03.2025 | 34,44 | 34,83 | 34,10 | 34,70 | 0,73% | 4.557.541,00 |
| 17.03.2025 | 33,90 | 34,66 | 33,74 | 34,45 | 1,09% | 4.211.289,00 |
| 14.03.2025 | 33,52 | 34,21 | 33,26 | 34,08 | 3,30% | 3.095.672,00 |
| 13.03.2025 | 33,87 | 34,25 | 32,66 | 32,99 | -2,68% | 2.776.243,00 |
| 12.03.2025 | 33,86 | 34,18 | 33,25 | 33,90 | 1,35% | 4.143.804,00 |
| 11.03.2025 | 33,36 | 34,06 | 32,97 | 33,45 | -0,15% | 3.912.966,00 |
| 10.03.2025 | 33,97 | 33,97 | 32,80 | 33,50 | -3,32% | 5.366.165,00 |
| 07.03.2025 | 34,91 | 34,92 | 33,27 | 34,65 | -1,03% | 4.742.328,00 |
| 06.03.2025 | 34,79 | 35,91 | 34,41 | 35,01 | -1,38% | 3.634.868,00 |
| 05.03.2025 | 34,90 | 35,70 | 34,50 | 35,50 | 1,87% | 5.595.734,00 |
| 04.03.2025 | 34,62 | 35,49 | 33,26 | 34,85 | -1,02% | 7.114.233,00 |
| 03.03.2025 | 37,21 | 37,49 | 34,96 | 35,21 | -5,09% | 3.254.181,00 |
| 28.02.2025 | 36,69 | 37,26 | 36,54 | 37,10 | 1,06% | 2.501.941,00 |
| 27.02.2025 | 37,01 | 37,31 | 36,40 | 36,71 | -0,49% | 2.284.313,00 |
| 26.02.2025 | 36,70 | 37,26 | 36,52 | 36,89 | 1,15% | 2.975.362,00 |
| 25.02.2025 | 36,94 | 37,44 | 36,46 | 36,47 | -1,17% | 3.210.620,00 |
| 24.02.2025 | 37,70 | 37,79 | 36,73 | 36,90 | -1,57% | 2.832.730,00 |
| 21.02.2025 | 39,01 | 39,13 | 37,49 | 37,49 | -3,67% | 2.621.110,00 |
| 20.02.2025 | 39,15 | 39,16 | 38,17 | 38,92 | -0,46% | 3.633.029,00 |
| 19.02.2025 | 38,95 | 39,45 | 38,56 | 39,10 | -0,31% | 2.660.755,00 |
| 18.02.2025 | 38,63 | 39,24 | 38,41 | 39,22 | 2,19% | 3.103.454,00 |
| 14.02.2025 | 37,44 | 38,52 | 37,28 | 38,38 | 2,90% | 2.504.036,00 |
| 13.02.2025 | 37,38 | 37,62 | 37,00 | 37,30 | 0,19% | 2.868.940,00 |
| 12.02.2025 | 37,55 | 37,67 | 36,75 | 37,23 | -2,03% | 2.182.300,00 |
| 11.02.2025 | 37,69 | 38,17 | 37,60 | 38,00 | 0,53% | 2.028.305,00 |
| 10.02.2025 | 38,36 | 38,69 | 37,30 | 37,80 | -1,31% | 4.241.633,00 |