34,050$
0,86%
Echtzeit-Aktienkurs Ally Financial
Bid:
Ask:
Aktienkurse zur Ally Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 33,74 | 34,86 | 33,70 | 34,05 | 0,86% | 6.049.856,00 |
| 17.09.2024 | 33,23 | 34,69 | 33,23 | 33,76 | 2,21% | 5.272.538,00 |
| 16.09.2024 | 32,51 | 33,58 | 32,51 | 33,03 | 0,18% | 5.507.194,00 |
| 13.09.2024 | 33,00 | 33,71 | 32,64 | 32,97 | 0,37% | 5.203.756,00 |
| 12.09.2024 | 32,69 | 33,20 | 32,29 | 32,85 | -0,06% | 5.497.302,00 |
| 11.09.2024 | 32,32 | 33,29 | 31,98 | 32,87 | 0,61% | 9.843.134,00 |
| 10.09.2024 | 35,41 | 36,00 | 31,95 | 32,67 | -17,62% | 26.977.136,00 |
| 09.09.2024 | 39,82 | 40,12 | 39,47 | 39,66 | 0,25% | 3.640.152,00 |
| 06.09.2024 | 40,90 | 41,27 | 39,06 | 39,56 | -3,37% | 6.042.262,00 |
| 05.09.2024 | 41,91 | 41,91 | 40,58 | 40,94 | -1,54% | 2.646.140,00 |
| 04.09.2024 | 41,86 | 42,41 | 41,37 | 41,58 | -0,79% | 3.271.623,00 |
| 03.09.2024 | 42,82 | 43,12 | 41,74 | 41,91 | -2,96% | 3.245.427,00 |
| 30.08.2024 | 42,62 | 43,22 | 42,45 | 43,19 | 1,72% | 3.637.274,00 |
| 29.08.2024 | 42,76 | 42,86 | 41,82 | 42,46 | -0,09% | 3.883.685,00 |
| 28.08.2024 | 42,63 | 42,95 | 42,21 | 42,50 | -1,00% | 2.396.778,00 |
| 27.08.2024 | 42,68 | 43,18 | 42,52 | 42,93 | 0,12% | 2.300.118,00 |
| 26.08.2024 | 43,77 | 43,86 | 42,79 | 42,88 | -1,61% | 2.436.674,00 |
| 23.08.2024 | 42,34 | 43,59 | 42,02 | 43,58 | 4,03% | 2.043.204,00 |
| 22.08.2024 | 41,77 | 42,18 | 41,52 | 41,89 | 0,29% | 1.357.085,00 |
| 21.08.2024 | 42,25 | 42,39 | 41,41 | 41,77 | -0,64% | 1.522.129,00 |
| 20.08.2024 | 42,58 | 42,77 | 41,99 | 42,04 | -1,71% | 1.663.412,00 |
| 19.08.2024 | 42,03 | 43,01 | 42,03 | 42,77 | 1,76% | 2.021.106,00 |
| 16.08.2024 | 41,34 | 42,06 | 41,34 | 42,03 | 1,01% | 1.800.477,00 |
| 15.08.2024 | 41,84 | 42,33 | 41,06 | 41,61 | 1,34% | 2.346.081,00 |
| 14.08.2024 | 41,34 | 41,49 | 40,53 | 41,06 | 0,49% | 1.535.033,00 |
| 13.08.2024 | 40,64 | 41,14 | 40,14 | 40,86 | 1,36% | 1.590.163,00 |
| 12.08.2024 | 40,77 | 41,03 | 40,19 | 40,31 | -0,59% | 1.577.786,00 |
| 09.08.2024 | 40,57 | 40,80 | 40,19 | 40,55 | 0,32% | 1.315.685,00 |
| 08.08.2024 | 40,00 | 40,60 | 39,72 | 40,42 | 2,17% | 1.600.647,00 |
| 07.08.2024 | 40,83 | 41,33 | 39,55 | 39,56 | -1,15% | 2.118.765,00 |
| 06.08.2024 | 39,42 | 40,77 | 39,07 | 40,02 | 1,27% | 2.879.026,00 |
| 05.08.2024 | 38,42 | 40,18 | 37,90 | 39,52 | -2,83% | 3.245.535,00 |
| 02.08.2024 | 41,54 | 41,69 | 40,13 | 40,67 | -4,42% | 3.707.216,00 |
| 01.08.2024 | 44,89 | 45,10 | 42,10 | 42,55 | -5,47% | 3.005.301,00 |
| 31.07.2024 | 44,88 | 45,46 | 44,49 | 45,01 | 1,08% | 2.942.275,00 |
| 30.07.2024 | 44,48 | 45,25 | 44,22 | 44,53 | 0,84% | 2.026.791,00 |
| 29.07.2024 | 44,22 | 44,31 | 43,69 | 44,16 | 0,39% | 1.452.045,00 |
| 26.07.2024 | 43,93 | 44,24 | 43,64 | 43,99 | 1,48% | 1.897.645,00 |
| 25.07.2024 | 42,34 | 43,96 | 42,17 | 43,35 | 2,63% | 2.876.177,00 |
| 24.07.2024 | 42,05 | 42,84 | 41,97 | 42,24 | -0,09% | 1.927.157,00 |
| 23.07.2024 | 41,79 | 42,79 | 41,60 | 42,28 | 0,83% | 2.256.523,00 |
| 22.07.2024 | 41,89 | 42,22 | 41,13 | 41,93 | 0,17% | 2.019.995,00 |
| 19.07.2024 | 42,43 | 42,66 | 41,77 | 41,86 | -1,37% | 2.199.319,00 |
| 18.07.2024 | 43,43 | 43,86 | 42,41 | 42,44 | -2,28% | 4.856.442,00 |
| 17.07.2024 | 42,52 | 44,21 | 41,89 | 43,43 | -2,32% | 6.501.322,00 |
| 16.07.2024 | 43,70 | 44,50 | 43,50 | 44,46 | 1,55% | 3.937.860,00 |
| 15.07.2024 | 43,26 | 44,15 | 43,25 | 43,78 | 2,10% | 3.219.403,00 |
| 12.07.2024 | 42,43 | 42,93 | 42,17 | 42,88 | 1,37% | 2.371.348,00 |
| 11.07.2024 | 42,11 | 42,64 | 41,90 | 42,30 | 2,55% | 3.069.330,00 |
| 10.07.2024 | 41,05 | 41,44 | 40,75 | 41,25 | 0,54% | 1.627.496,00 |
| 09.07.2024 | 40,34 | 41,68 | 40,22 | 41,03 | 1,31% | 3.302.214,00 |
| 08.07.2024 | 40,53 | 41,02 | 40,38 | 40,50 | 1,66% | 2.185.441,00 |
| 05.07.2024 | 40,21 | 40,65 | 39,47 | 39,84 | -1,51% | 4.743.041,00 |
| 03.07.2024 | 40,49 | 41,10 | 40,14 | 40,45 | 0,35% | 1.143.009,00 |
| 02.07.2024 | 39,17 | 40,40 | 39,04 | 40,31 | 2,67% | 2.822.640,00 |
| 01.07.2024 | 39,71 | 40,06 | 39,20 | 39,26 | -1,03% | 2.608.473,00 |
| 28.06.2024 | 39,97 | 40,59 | 39,50 | 39,67 | 0,20% | 6.112.748,00 |
| 27.06.2024 | 39,56 | 39,93 | 39,27 | 39,59 | -0,60% | 1.836.562,00 |
| 26.06.2024 | 39,44 | 39,88 | 39,10 | 39,83 | 0,35% | 2.345.252,00 |
| 25.06.2024 | 40,39 | 40,39 | 39,65 | 39,69 | -1,76% | 2.133.160,00 |
| 24.06.2024 | 40,05 | 41,13 | 39,82 | 40,40 | 1,46% | 2.710.001,00 |
| 21.06.2024 | 40,11 | 40,12 | 39,56 | 39,82 | -0,43% | 2.739.932,00 |
| 20.06.2024 | 39,91 | 40,01 | 39,57 | 39,99 | -0,15% | 1.591.946,00 |
| 18.06.2024 | 39,77 | 40,25 | 39,66 | 40,05 | 0,75% | 1.547.707,00 |
| 17.06.2024 | 38,76 | 39,77 | 38,50 | 39,75 | 2,50% | 1.676.866,00 |
| 14.06.2024 | 39,18 | 39,50 | 38,60 | 38,78 | -2,49% | 1.768.453,00 |
| 13.06.2024 | 39,76 | 39,89 | 39,17 | 39,77 | -0,43% | 2.584.492,00 |
| 12.06.2024 | 39,91 | 40,73 | 39,73 | 39,94 | 3,55% | 3.490.797,00 |
| 11.06.2024 | 39,80 | 39,80 | 38,52 | 38,57 | 0,03% | 3.567.388,00 |
| 10.06.2024 | 38,38 | 38,78 | 38,07 | 38,56 | -0,21% | 2.167.856,00 |
| 07.06.2024 | 38,26 | 38,71 | 38,04 | 38,64 | 0,47% | 2.036.121,00 |
| 06.06.2024 | 38,35 | 38,67 | 38,10 | 38,46 | 0,55% | 1.954.789,00 |
| 05.06.2024 | 38,18 | 38,32 | 37,71 | 38,25 | 0,82% | 1.416.126,00 |
| 04.06.2024 | 38,04 | 38,58 | 37,76 | 37,94 | -1,86% | 1.979.287,00 |
| 03.06.2024 | 39,18 | 39,27 | 38,06 | 38,66 | -0,80% | 1.725.076,00 |
| 31.05.2024 | 38,41 | 38,98 | 38,26 | 38,97 | 1,75% | 2.636.199,00 |
| 30.05.2024 | 38,10 | 38,35 | 37,80 | 38,30 | 1,08% | 1.151.979,00 |
| 29.05.2024 | 37,35 | 38,07 | 37,23 | 37,89 | -0,60% | 1.214.803,00 |
| 28.05.2024 | 38,95 | 39,01 | 37,91 | 38,12 | -1,75% | 1.641.547,00 |
| 24.05.2024 | 38,61 | 39,16 | 38,48 | 38,80 | 1,15% | 1.844.638,00 |
| 23.05.2024 | 39,20 | 39,20 | 37,88 | 38,36 | -1,89% | 2.975.446,00 |
| 22.05.2024 | 39,10 | 39,48 | 38,00 | 39,10 | -0,66% | 2.253.319,00 |
| 21.05.2024 | 39,28 | 39,61 | 39,13 | 39,36 | -0,20% | 2.024.003,00 |
| 20.05.2024 | 40,02 | 40,26 | 39,34 | 39,44 | -1,69% | 1.857.124,00 |
| 17.05.2024 | 40,55 | 40,61 | 40,05 | 40,12 | -0,64% | 1.389.359,00 |
| 16.05.2024 | 40,88 | 41,09 | 40,30 | 40,38 | -1,75% | 2.527.778,00 |
| 15.05.2024 | 41,27 | 41,77 | 40,62 | 41,10 | 0,78% | 2.749.373,00 |
| 14.05.2024 | 39,98 | 40,89 | 39,92 | 40,78 | 2,82% | 4.485.843,00 |
| 13.05.2024 | 39,75 | 40,00 | 39,49 | 39,66 | 0,63% | 2.052.309,00 |
| 10.05.2024 | 39,87 | 40,03 | 39,22 | 39,41 | -0,86% | 1.333.971,00 |
| 09.05.2024 | 39,36 | 39,77 | 39,36 | 39,75 | 0,68% | 1.325.482,00 |
| 08.05.2024 | 39,11 | 39,52 | 38,91 | 39,48 | 0,20% | 1.785.978,00 |
| 07.05.2024 | 40,00 | 40,08 | 39,39 | 39,40 | -1,25% | 2.199.834,00 |
| 06.05.2024 | 39,85 | 40,03 | 39,27 | 39,90 | 1,35% | 2.693.895,00 |
| 03.05.2024 | 39,63 | 39,93 | 39,23 | 39,37 | 1,47% | 2.482.820,00 |
| 02.05.2024 | 39,15 | 39,24 | 38,43 | 38,80 | 0,62% | 1.871.275,00 |
| 01.05.2024 | 38,29 | 39,36 | 38,25 | 38,56 | 0,55% | 3.632.998,00 |
| 30.04.2024 | 38,58 | 38,99 | 38,22 | 38,35 | -2,07% | 3.305.850,00 |
| 29.04.2024 | 39,40 | 39,63 | 38,90 | 39,16 | -0,36% | 2.698.534,00 |
| 26.04.2024 | 39,22 | 39,69 | 39,18 | 39,30 | 0,41% | 2.147.192,00 |