39,900$
-1,26%
Echtzeit-Aktienkurs Ally Financial Inc.
Bid:
Ask:
Aktienkurse zur Ally Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 40,16 | 40,57 | 39,52 | 39,90 | -1,26% | 3.107.229,00 |
| 04.03.2026 | 40,15 | 40,62 | 39,92 | 40,41 | 1,33% | 3.642.421,00 |
| 03.03.2026 | 38,64 | 40,32 | 38,30 | 39,88 | 0,33% | 2.833.179,00 |
| 02.03.2026 | 38,25 | 39,93 | 37,85 | 39,75 | 0,79% | 3.017.249,00 |
| 27.02.2026 | 40,88 | 41,32 | 38,78 | 39,44 | -5,96% | 6.409.912,00 |
| 26.02.2026 | 41,70 | 42,30 | 41,62 | 41,94 | 1,08% | 3.742.873,00 |
| 25.02.2026 | 40,84 | 41,66 | 40,61 | 41,49 | 2,42% | 2.136.438,00 |
| 24.02.2026 | 39,93 | 41,37 | 39,63 | 40,51 | -3,82% | 4.230.185,00 |
| 20.02.2026 | 41,78 | 42,14 | 41,15 | 42,12 | 0,53% | 3.016.493,00 |
| 19.02.2026 | 41,73 | 41,98 | 41,15 | 41,90 | -0,48% | 2.637.713,00 |
| 18.02.2026 | 41,38 | 42,41 | 41,37 | 42,10 | 1,96% | 3.661.043,00 |
| 17.02.2026 | 41,33 | 41,88 | 40,64 | 41,29 | 1,20% | 3.807.608,00 |
| 13.02.2026 | 40,73 | 40,99 | 40,16 | 40,80 | -0,07% | 3.047.289,00 |
| 12.02.2026 | 42,00 | 42,24 | 39,63 | 40,83 | -2,04% | 5.388.942,00 |
| 11.02.2026 | 42,65 | 42,91 | 41,16 | 41,68 | -1,67% | 3.191.479,00 |
| 10.02.2026 | 42,21 | 42,90 | 41,87 | 42,39 | 0,83% | 3.117.438,00 |
| 09.02.2026 | 42,16 | 42,69 | 41,94 | 42,04 | -0,64% | 3.606.188,00 |
| 06.02.2026 | 42,56 | 42,89 | 42,26 | 42,31 | 0,43% | 3.717.279,00 |
| 05.02.2026 | 42,80 | 42,94 | 41,08 | 42,13 | -2,79% | 3.849.408,00 |
| 04.02.2026 | 42,34 | 43,66 | 42,16 | 43,34 | 3,04% | 3.919.113,00 |
| 03.02.2026 | 42,26 | 42,99 | 41,64 | 42,06 | -0,24% | 3.708.768,00 |
| 02.02.2026 | 41,94 | 42,42 | 41,25 | 42,16 | -0,28% | 3.488.768,00 |
| 30.01.2026 | 42,60 | 43,14 | 42,06 | 42,28 | -1,58% | 4.020.971,00 |
| 29.01.2026 | 42,94 | 43,36 | 42,30 | 42,96 | 1,56% | 2.994.655,00 |
| 28.01.2026 | 43,00 | 43,15 | 41,93 | 42,30 | -1,38% | 5.491.243,00 |
| 27.01.2026 | 42,27 | 43,25 | 42,00 | 42,89 | 1,61% | 5.142.324,00 |
| 26.01.2026 | 41,82 | 42,30 | 41,36 | 42,21 | 0,52% | 3.895.857,00 |
| 22.01.2026 | 42,93 | 43,32 | 41,62 | 41,99 | -1,04% | 5.411.864,00 |
| 21.01.2026 | 40,49 | 43,12 | 39,70 | 42,43 | 0,02% | 9.225.039,00 |
| 20.01.2026 | 42,72 | 43,33 | 42,19 | 42,42 | -2,73% | 5.281.425,00 |
| 16.01.2026 | 43,69 | 44,11 | 43,54 | 43,61 | -0,09% | 4.545.850,00 |
| 15.01.2026 | 44,28 | 44,40 | 43,60 | 43,65 | -0,50% | 2.785.986,00 |
| 14.01.2026 | 43,63 | 43,91 | 43,08 | 43,87 | 0,30% | 2.809.811,00 |
| 13.01.2026 | 44,28 | 44,52 | 43,66 | 43,74 | -1,42% | 2.674.928,00 |
| 12.01.2026 | 44,71 | 45,05 | 44,00 | 44,37 | -2,95% | 4.362.920,00 |
| 09.01.2026 | 46,25 | 46,48 | 45,35 | 45,72 | -0,41% | 3.076.411,00 |
| 08.01.2026 | 46,56 | 46,87 | 45,89 | 45,91 | -1,37% | 3.694.446,00 |
| 07.01.2026 | 46,96 | 47,00 | 45,83 | 46,55 | -1,08% | 2.893.553,00 |
| 06.01.2026 | 46,87 | 47,27 | 46,08 | 47,06 | 0,92% | 3.056.241,00 |
| 05.01.2026 | 45,66 | 47,13 | 45,64 | 46,63 | 1,90% | 2.275.361,00 |
| 02.01.2026 | 45,36 | 45,83 | 44,96 | 45,76 | 1,04% | 2.145.868,00 |
| 31.12.2025 | 45,67 | 45,75 | 45,24 | 45,29 | -0,66% | 1.368.949,00 |
| 30.12.2025 | 45,77 | 45,85 | 45,50 | 45,59 | -0,39% | 1.959.254,00 |
| 29.12.2025 | 46,10 | 46,18 | 45,68 | 45,77 | -1,06% | 1.237.352,00 |
| 26.12.2025 | 46,29 | 46,44 | 46,01 | 46,26 | -0,06% | 1.008.014,00 |
| 24.12.2025 | 46,45 | 46,69 | 46,26 | 46,29 | -0,30% | 736.752,00 |
| 23.12.2025 | 46,42 | 46,79 | 46,25 | 46,43 | 0,04% | 2.610.900,00 |
| 22.12.2025 | 45,90 | 46,59 | 45,89 | 46,41 | 1,58% | 2.302.601,00 |
| 19.12.2025 | 45,54 | 45,88 | 45,26 | 45,69 | 0,55% | 3.739.513,00 |
| 18.12.2025 | 45,01 | 45,91 | 44,90 | 45,44 | 1,79% | 2.894.514,00 |
| 17.12.2025 | 44,88 | 45,23 | 44,45 | 44,64 | 0,70% | 2.577.179,00 |
| 16.12.2025 | 45,04 | 45,19 | 44,12 | 44,33 | -1,16% | 2.067.613,00 |
| 15.12.2025 | 45,61 | 45,61 | 44,54 | 44,85 | -0,75% | 2.799.291,00 |
| 12.12.2025 | 45,98 | 46,24 | 44,86 | 45,19 | -1,37% | 3.083.339,00 |
| 11.12.2025 | 44,59 | 45,98 | 44,53 | 45,82 | 2,99% | 4.049.945,00 |
| 10.12.2025 | 43,92 | 45,09 | 43,41 | 44,49 | 5,08% | 9.206.434,00 |
| 09.12.2025 | 42,29 | 42,96 | 42,29 | 42,34 | -0,73% | 2.243.700,00 |
| 08.12.2025 | 42,33 | 43,23 | 41,81 | 42,65 | 0,61% | 4.056.619,00 |
| 05.12.2025 | 42,23 | 42,74 | 42,16 | 42,39 | -0,07% | 2.594.275,00 |
| 04.12.2025 | 41,70 | 42,70 | 41,59 | 42,42 | 1,58% | 2.581.727,00 |
| 03.12.2025 | 41,20 | 41,83 | 41,19 | 41,76 | 1,41% | 2.355.565,00 |
| 02.12.2025 | 41,54 | 41,69 | 40,98 | 41,18 | -0,63% | 3.977.431,00 |
| 01.12.2025 | 40,98 | 41,77 | 40,98 | 41,44 | 0,34% | 2.461.400,00 |
| 28.11.2025 | 41,33 | 41,45 | 41,04 | 41,30 | 0,36% | 824.761,00 |
| 26.11.2025 | 40,92 | 41,53 | 40,82 | 41,15 | 1,01% | 1.905.234,00 |
| 25.11.2025 | 39,70 | 40,93 | 39,70 | 40,74 | 2,77% | 3.331.333,00 |
| 24.11.2025 | 38,65 | 39,74 | 38,50 | 39,64 | 5,51% | 3.273.189,00 |
| 20.11.2025 | 38,90 | 39,50 | 37,51 | 37,57 | -2,16% | 3.022.621,00 |
| 19.11.2025 | 37,75 | 38,53 | 37,66 | 38,40 | 1,99% | 2.367.590,00 |
| 18.11.2025 | 37,47 | 37,94 | 37,18 | 37,65 | -0,16% | 3.652.522,00 |
| 17.11.2025 | 39,07 | 39,09 | 37,49 | 37,71 | -3,83% | 2.506.523,00 |
| 13.11.2025 | 39,90 | 40,23 | 38,96 | 39,21 | -2,68% | 2.604.986,00 |
| 12.11.2025 | 39,54 | 40,38 | 39,53 | 40,29 | 2,08% | 2.297.174,00 |
| 11.11.2025 | 39,43 | 39,73 | 38,85 | 39,47 | 0,51% | 1.785.241,00 |
| 10.11.2025 | 39,60 | 39,89 | 39,02 | 39,27 | 0,00% | 2.931.245,00 |
| 07.11.2025 | 38,32 | 39,29 | 38,06 | 39,27 | 1,66% | 2.770.503,00 |
| 06.11.2025 | 39,92 | 40,32 | 38,56 | 38,63 | -3,30% | 4.174.265,00 |
| 05.11.2025 | 39,59 | 40,27 | 39,15 | 39,95 | 0,83% | 3.342.237,00 |
| 04.11.2025 | 38,88 | 40,25 | 38,60 | 39,62 | 0,61% | 3.951.373,00 |
| 03.11.2025 | 38,69 | 39,82 | 38,23 | 39,38 | 1,05% | 2.693.247,00 |
| 31.10.2025 | 38,80 | 39,04 | 38,50 | 38,97 | -0,59% | 2.471.281,00 |
| 30.10.2025 | 39,83 | 40,12 | 39,09 | 39,20 | -1,93% | 2.950.966,00 |
| 29.10.2025 | 40,38 | 40,83 | 39,71 | 39,97 | -2,11% | 3.530.368,00 |
| 28.10.2025 | 41,49 | 41,49 | 40,51 | 40,83 | -1,11% | 1.827.303,00 |
| 27.10.2025 | 42,25 | 42,41 | 41,28 | 41,29 | -1,24% | 2.515.697,00 |
| 24.10.2025 | 41,46 | 42,16 | 41,20 | 41,81 | 1,93% | 2.596.811,00 |
| 23.10.2025 | 40,69 | 41,19 | 40,53 | 41,02 | 1,03% | 2.255.541,00 |
| 22.10.2025 | 41,03 | 41,15 | 39,97 | 40,60 | -0,93% | 3.760.260,00 |
| 21.10.2025 | 40,75 | 41,93 | 40,56 | 40,98 | 1,19% | 2.882.595,00 |
| 20.10.2025 | 40,81 | 40,91 | 39,79 | 40,50 | 1,71% | 4.084.975,00 |
| 17.10.2025 | 40,00 | 41,26 | 38,70 | 39,82 | 3,56% | 8.976.696,00 |
| 16.10.2025 | 39,97 | 40,00 | 38,31 | 38,45 | -3,15% | 5.957.985,00 |
| 15.10.2025 | 40,19 | 40,42 | 39,30 | 39,70 | -0,60% | 2.971.851,00 |
| 14.10.2025 | 37,55 | 40,42 | 37,51 | 39,94 | 5,47% | 5.184.545,00 |
| 13.10.2025 | 37,54 | 38,20 | 37,46 | 37,87 | 2,46% | 2.850.089,00 |
| 10.10.2025 | 39,57 | 39,58 | 36,94 | 36,96 | -5,69% | 3.956.569,00 |
| 09.10.2025 | 39,00 | 39,50 | 38,79 | 39,19 | 0,28% | 2.874.026,00 |
| 08.10.2025 | 40,15 | 40,29 | 39,08 | 39,08 | -2,10% | 3.289.334,00 |
| 07.10.2025 | 39,63 | 40,37 | 39,44 | 39,92 | 0,33% | 4.487.315,00 |
| 06.10.2025 | 39,90 | 40,36 | 38,71 | 39,79 | 2,42% | 4.037.006,00 |