34,610$
3,31%
Echtzeit-Aktienkurs Ally Financial
Bid:
Ask:
Aktienkurse zur Ally Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.02.2025 | 38,39 | 38,89 | 38,25 | 38,30 | 0,13% | 2.544.892,00 |
| 06.02.2025 | 38,38 | 38,50 | 37,93 | 38,25 | 0,08% | 2.583.762,00 |
| 05.02.2025 | 38,51 | 38,54 | 37,81 | 38,22 | 0,10% | 3.412.421,00 |
| 04.02.2025 | 38,11 | 38,54 | 38,02 | 38,18 | 0,18% | 2.016.425,00 |
| 03.02.2025 | 37,83 | 38,63 | 37,53 | 38,11 | -2,21% | 3.484.568,00 |
| 31.01.2025 | 39,67 | 39,82 | 38,79 | 38,97 | -2,18% | 3.223.917,00 |
| 30.01.2025 | 40,09 | 40,50 | 39,58 | 39,84 | 2,39% | 3.360.641,00 |
| 29.01.2025 | 38,92 | 39,59 | 38,66 | 38,91 | -0,38% | 2.305.123,00 |
| 28.01.2025 | 39,84 | 40,00 | 38,60 | 39,06 | -0,43% | 2.923.133,00 |
| 27.01.2025 | 38,78 | 39,53 | 38,75 | 39,23 | 0,56% | 2.941.751,00 |
| 24.01.2025 | 40,00 | 40,03 | 38,83 | 39,01 | -2,69% | 4.536.934,00 |
| 23.01.2025 | 39,06 | 40,33 | 38,44 | 40,09 | 1,11% | 4.513.516,00 |
| 22.01.2025 | 41,38 | 41,49 | 39,13 | 39,65 | 3,85% | 10.218.436,00 |
| 21.01.2025 | 37,11 | 38,24 | 36,85 | 38,18 | 3,38% | 6.910.987,00 |
| 17.01.2025 | 37,39 | 37,74 | 36,89 | 36,93 | -1,18% | 5.100.603,00 |
| 16.01.2025 | 37,06 | 37,54 | 36,94 | 37,37 | 0,65% | 4.200.343,00 |
| 15.01.2025 | 36,61 | 37,17 | 36,51 | 37,13 | 5,12% | 2.808.396,00 |
| 14.01.2025 | 35,20 | 35,44 | 34,88 | 35,32 | 1,03% | 1.748.493,00 |
| 13.01.2025 | 33,85 | 35,05 | 33,70 | 34,96 | 2,25% | 2.186.721,00 |
| 10.01.2025 | 35,20 | 35,20 | 34,12 | 34,19 | -3,99% | 2.354.653,00 |
| 08.01.2025 | 35,16 | 36,18 | 35,12 | 35,61 | -0,48% | 3.967.404,00 |
| 07.01.2025 | 36,63 | 36,78 | 35,53 | 35,78 | -1,19% | 3.676.738,00 |
| 06.01.2025 | 36,73 | 36,85 | 36,07 | 36,21 | 1,00% | 2.602.030,00 |
| 03.01.2025 | 36,12 | 36,12 | 34,93 | 35,85 | 0,25% | 2.093.270,00 |
| 02.01.2025 | 36,41 | 36,77 | 35,59 | 35,76 | -0,69% | 2.197.676,00 |
| 31.12.2024 | 35,83 | 36,38 | 35,81 | 36,01 | 0,87% | 1.207.549,00 |
| 30.12.2024 | 35,56 | 35,92 | 35,08 | 35,70 | 0,14% | 1.161.195,00 |
| 27.12.2024 | 35,85 | 36,26 | 35,50 | 35,65 | -1,00% | 1.213.655,00 |
| 26.12.2024 | 35,59 | 36,09 | 35,47 | 36,01 | 0,73% | 1.046.834,00 |
| 24.12.2024 | 35,28 | 35,78 | 35,11 | 35,75 | 1,39% | 905.491,00 |
| 23.12.2024 | 34,70 | 35,29 | 34,57 | 35,26 | 1,15% | 1.909.019,00 |
| 20.12.2024 | 34,42 | 35,36 | 34,25 | 34,86 | 0,66% | 4.352.572,00 |
| 19.12.2024 | 35,15 | 35,46 | 34,26 | 34,63 | 0,06% | 3.605.893,00 |
| 18.12.2024 | 36,88 | 37,12 | 34,54 | 34,61 | -5,41% | 3.393.426,00 |
| 17.12.2024 | 37,31 | 37,44 | 36,59 | 36,59 | -2,66% | 3.677.982,00 |
| 16.12.2024 | 37,52 | 37,83 | 37,37 | 37,59 | -0,24% | 1.951.141,00 |
| 13.12.2024 | 37,56 | 37,90 | 37,25 | 37,68 | 0,43% | 2.237.143,00 |