43,110$
-1,19%
Echtzeit-Aktienkurs Ally Financial Inc.
Bid:
Ask:
Aktienkurse zur Ally Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 43,94 | 43,94 | 43,10 | 43,11 | -1,19% | 2.733.412,00 |
| 18.08.2026 | 43,57 | 43,97 | 43,51 | 43,63 | 0,05% | 1.958.740,00 |
| 17.08.2026 | 44,54 | 44,68 | 43,59 | 43,61 | -2,89% | 2.777.325,00 |
| 14.08.2026 | 44,55 | 45,15 | 44,37 | 44,91 | 0,70% | 2.179.284,00 |
| 13.08.2026 | 44,57 | 44,83 | 44,16 | 44,60 | 0,79% | 2.083.941,00 |
| 12.08.2026 | 44,03 | 44,38 | 43,61 | 44,25 | 0,68% | 2.692.387,00 |
| 11.08.2026 | 43,79 | 44,43 | 43,79 | 43,95 | 0,37% | 1.900.356,00 |
| 10.08.2026 | 43,43 | 44,23 | 43,22 | 43,79 | 0,16% | 3.405.897,00 |
| 07.08.2026 | 44,03 | 44,27 | 43,53 | 43,72 | -0,77% | 2.562.802,00 |
| 06.08.2026 | 44,68 | 44,87 | 44,03 | 44,06 | -1,52% | 1.501.421,00 |
| 05.08.2026 | 45,04 | 45,28 | 44,65 | 44,74 | -0,56% | 1.852.294,00 |
| 04.08.2026 | 44,06 | 45,18 | 44,06 | 44,99 | 2,09% | 2.988.861,00 |
| 03.08.2026 | 43,46 | 44,56 | 43,39 | 44,07 | 1,71% | 2.169.288,00 |
| 31.07.2026 | 43,29 | 43,54 | 42,73 | 43,33 | -0,34% | 1.749.059,00 |
| 30.07.2026 | 43,34 | 43,72 | 42,75 | 43,48 | 1,23% | 2.157.745,00 |
| 29.07.2026 | 43,71 | 44,46 | 42,93 | 42,95 | -2,63% | 3.203.475,00 |
| 28.07.2026 | 43,71 | 44,40 | 43,34 | 44,11 | 0,98% | 3.385.700,00 |
| 27.07.2026 | 43,44 | 43,98 | 43,31 | 43,68 | 1,77% | 3.378.049,00 |
| 24.07.2026 | 43,90 | 44,63 | 42,21 | 42,92 | -2,39% | 5.922.906,00 |
| 23.07.2026 | 44,00 | 44,07 | 43,37 | 43,97 | -1,57% | 2.371.646,00 |
| 22.07.2026 | 44,30 | 44,76 | 43,57 | 44,67 | 0,54% | 4.818.868,00 |
| 21.07.2026 | 44,73 | 45,71 | 43,73 | 44,43 | -2,39% | 6.546.852,00 |
| 20.07.2026 | 45,77 | 45,90 | 45,25 | 45,52 | -0,26% | 3.541.315,00 |
| 17.07.2026 | 46,19 | 46,78 | 45,36 | 45,64 | -2,48% | 3.148.445,00 |
| 16.07.2026 | 46,46 | 46,81 | 46,12 | 46,80 | 0,99% | 3.019.969,00 |
| 15.07.2026 | 45,63 | 46,73 | 45,59 | 46,34 | 2,18% | 3.315.043,00 |
| 14.07.2026 | 45,17 | 45,68 | 45,02 | 45,35 | 0,51% | 2.704.393,00 |
| 13.07.2026 | 45,69 | 45,90 | 44,85 | 45,12 | -1,03% | 2.433.278,00 |
| 10.07.2026 | 45,74 | 46,01 | 45,28 | 45,59 | 1,06% | 1.757.361,00 |
| 09.07.2026 | 44,68 | 45,42 | 44,49 | 45,11 | 1,42% | 1.959.497,00 |
| 08.07.2026 | 44,95 | 45,14 | 43,66 | 44,48 | -2,03% | 3.371.881,00 |
| 07.07.2026 | 46,58 | 46,58 | 45,25 | 45,40 | -1,80% | 2.339.266,00 |
| 06.07.2026 | 45,41 | 46,26 | 45,41 | 46,23 | 2,01% | 1.669.493,00 |
| 02.07.2026 | 46,53 | 46,67 | 44,69 | 45,32 | -1,65% | 3.329.792,00 |
| 01.07.2026 | 46,11 | 46,55 | 45,60 | 46,08 | 0,28% | 2.994.823,00 |
| 30.06.2026 | 47,15 | 47,18 | 45,91 | 45,95 | -2,75% | 3.370.101,00 |
| 29.06.2026 | 47,03 | 47,29 | 46,51 | 47,25 | 0,17% | 3.023.091,00 |
| 26.06.2026 | 46,46 | 47,24 | 45,98 | 47,17 | 1,84% | 4.875.024,00 |
| 25.06.2026 | 46,00 | 47,14 | 45,85 | 46,32 | 1,67% | 2.630.724,00 |
| 24.06.2026 | 45,17 | 46,10 | 45,17 | 45,56 | 0,73% | 1.903.387,00 |
| 23.06.2026 | 45,07 | 45,55 | 44,84 | 45,23 | -0,75% | 2.193.683,00 |
| 22.06.2026 | 45,27 | 46,14 | 45,23 | 45,57 | 0,18% | 2.628.565,00 |
| 18.06.2026 | 46,01 | 46,46 | 45,43 | 45,49 | -0,02% | 4.230.341,00 |
| 17.06.2026 | 45,75 | 47,19 | 45,10 | 45,50 | -0,35% | 3.677.464,00 |
| 16.06.2026 | 45,78 | 45,97 | 45,54 | 45,66 | 0,48% | 2.953.609,00 |
| 15.06.2026 | 45,21 | 46,17 | 45,18 | 45,44 | 2,41% | 3.271.901,00 |
| 12.06.2026 | 43,89 | 44,53 | 43,52 | 44,37 | 2,02% | 3.381.583,00 |
| 11.06.2026 | 42,08 | 43,66 | 41,60 | 43,49 | 3,84% | 3.649.420,00 |
| 10.06.2026 | 43,21 | 43,31 | 41,85 | 41,88 | -3,39% | 3.946.934,00 |
| 09.06.2026 | 42,87 | 43,90 | 42,85 | 43,35 | 2,29% | 5.402.871,00 |
| 08.06.2026 | 42,36 | 42,90 | 41,91 | 42,38 | -0,91% | 3.956.675,00 |
| 05.06.2026 | 42,41 | 42,79 | 42,20 | 42,77 | 0,85% | 3.257.458,00 |
| 04.06.2026 | 41,48 | 42,83 | 41,34 | 42,41 | 3,62% | 2.574.841,00 |
| 03.06.2026 | 41,51 | 41,84 | 40,93 | 40,93 | -2,94% | 2.965.772,00 |
| 02.06.2026 | 41,67 | 42,60 | 41,58 | 42,17 | 0,29% | 2.921.149,00 |
| 01.06.2026 | 42,52 | 42,61 | 42,00 | 42,05 | -1,78% | 2.811.881,00 |
| 29.05.2026 | 42,90 | 43,36 | 42,65 | 42,81 | 0,02% | 4.257.871,00 |
| 28.05.2026 | 42,69 | 43,13 | 42,08 | 42,80 | -0,33% | 4.804.806,00 |
| 27.05.2026 | 43,00 | 43,42 | 42,72 | 42,94 | 0,47% | 2.850.510,00 |
| 26.05.2026 | 42,57 | 43,24 | 42,57 | 42,74 | 0,92% | 2.996.842,00 |
| 22.05.2026 | 42,79 | 42,94 | 42,23 | 42,35 | -0,94% | 2.566.571,00 |
| 21.05.2026 | 42,39 | 43,19 | 41,88 | 42,75 | 0,31% | 2.769.295,00 |
| 20.05.2026 | 41,20 | 42,77 | 40,62 | 42,62 | 4,33% | 2.486.876,00 |
| 19.05.2026 | 42,11 | 42,20 | 40,72 | 40,85 | -2,99% | 3.412.750,00 |
| 18.05.2026 | 42,09 | 42,73 | 41,94 | 42,11 | 0,29% | 1.899.876,00 |
| 15.05.2026 | 42,37 | 42,50 | 41,57 | 41,99 | -0,90% | 2.559.982,00 |
| 14.05.2026 | 42,15 | 42,74 | 42,12 | 42,37 | 1,58% | 1.975.995,00 |
| 13.05.2026 | 42,65 | 42,65 | 41,61 | 41,71 | -2,64% | 2.792.173,00 |
| 12.05.2026 | 42,80 | 42,90 | 42,15 | 42,84 | 0,23% | 2.598.845,00 |
| 11.05.2026 | 44,25 | 44,50 | 42,56 | 42,74 | -3,39% | 3.314.764,00 |
| 08.05.2026 | 43,88 | 44,26 | 43,41 | 44,24 | 1,03% | 4.623.336,00 |
| 07.05.2026 | 44,33 | 44,56 | 43,31 | 43,79 | -1,15% | 3.261.154,00 |
| 06.05.2026 | 44,21 | 44,79 | 44,11 | 44,30 | 2,52% | 3.415.421,00 |
| 05.05.2026 | 43,15 | 43,80 | 43,15 | 43,21 | 0,42% | 3.090.208,00 |
| 04.05.2026 | 43,29 | 43,88 | 42,97 | 43,03 | -0,88% | 2.652.262,00 |
| 01.05.2026 | 44,16 | 44,22 | 43,31 | 43,41 | -2,21% | 2.030.167,00 |
| 30.04.2026 | 43,73 | 44,50 | 43,68 | 44,39 | 1,32% | 2.773.833,00 |
| 29.04.2026 | 44,42 | 44,69 | 43,47 | 43,81 | -1,35% | 2.356.432,00 |
| 28.04.2026 | 44,95 | 45,21 | 44,12 | 44,41 | 0,02% | 1.992.014,00 |
| 27.04.2026 | 44,16 | 44,89 | 44,16 | 44,40 | 0,50% | 2.678.423,00 |
| 24.04.2026 | 45,01 | 45,01 | 43,91 | 44,18 | -1,87% | 2.819.250,00 |
| 23.04.2026 | 45,52 | 45,93 | 44,53 | 45,02 | -1,53% | 3.074.066,00 |
| 22.04.2026 | 45,95 | 46,35 | 45,35 | 45,72 | 0,04% | 6.185.882,00 |
| 21.04.2026 | 46,45 | 47,02 | 45,39 | 45,70 | -1,30% | 5.492.031,00 |
| 20.04.2026 | 45,13 | 46,80 | 45,12 | 46,30 | 2,07% | 4.191.493,00 |
| 17.04.2026 | 44,20 | 45,84 | 43,57 | 45,36 | 8,10% | 7.514.283,00 |
| 16.04.2026 | 42,26 | 42,74 | 41,79 | 41,96 | -0,66% | 5.192.467,00 |
| 15.04.2026 | 42,85 | 43,13 | 42,17 | 42,24 | -0,78% | 3.375.058,00 |
| 14.04.2026 | 42,06 | 42,78 | 41,99 | 42,57 | 1,50% | 2.868.140,00 |
| 13.04.2026 | 40,91 | 41,98 | 40,85 | 41,94 | 1,62% | 1.926.402,00 |
| 10.04.2026 | 41,68 | 41,78 | 41,14 | 41,27 | -1,27% | 2.530.945,00 |
| 09.04.2026 | 41,56 | 41,98 | 41,21 | 41,80 | 0,22% | 2.911.826,00 |
| 08.04.2026 | 41,82 | 42,36 | 41,42 | 41,71 | 3,52% | 3.821.908,00 |
| 07.04.2026 | 40,12 | 40,42 | 39,64 | 40,29 | -0,07% | 2.756.006,00 |
| 06.04.2026 | 39,88 | 40,41 | 39,80 | 40,32 | 1,20% | 2.409.561,00 |
| 02.04.2026 | 39,13 | 40,38 | 38,62 | 39,84 | 0,18% | 2.310.824,00 |
| 01.04.2026 | 39,61 | 39,99 | 39,27 | 39,77 | 1,38% | 2.825.394,00 |
| 31.03.2026 | 38,66 | 39,51 | 38,26 | 39,23 | 3,48% | 3.821.633,00 |
| 30.03.2026 | 38,01 | 38,63 | 37,65 | 37,91 | 0,32% | 3.573.121,00 |
| 27.03.2026 | 38,82 | 38,82 | 37,69 | 37,79 | -3,45% | 2.779.993,00 |