33,505€
0,22%
Echtzeit-Aktienkurs Ally Financial Inc.
Bid:
Ask:
Aktienkurse zur Ally Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 33,37 | 33,89 | 32,77 | 33,50 | 0,18% | 244,00 |
| 19.12.2024 | 33,45 | 34,01 | 32,95 | 33,44 | 0,09% | 955,00 |
| 18.12.2024 | 34,88 | 35,38 | 33,34 | 33,41 | -4,28% | 883,00 |
| 17.12.2024 | 35,71 | 35,83 | 34,89 | 34,90 | -2,53% | 235,00 |
| 16.12.2024 | 35,87 | 36,31 | 35,60 | 35,80 | -0,23% | 1.230,00 |
| 13.12.2024 | 35,54 | 36,13 | 35,48 | 35,89 | 0,04% | 552,00 |
| 12.12.2024 | 36,48 | 36,90 | 35,85 | 35,87 | -1,99% | 406,00 |
| 11.12.2024 | 36,62 | 37,17 | 35,88 | 36,60 | -0,10% | 206,00 |
| 10.12.2024 | 36,33 | 36,97 | 36,20 | 36,64 | 0,59% | 974,00 |
| 09.12.2024 | 36,53 | 37,49 | 36,26 | 36,42 | -0,23% | 1.034,00 |
| 06.12.2024 | 36,26 | 36,57 | 35,79 | 36,50 | 0,65% | 780,00 |
| 05.12.2024 | 36,94 | 36,94 | 36,02 | 36,27 | -1,77% | 631,00 |
| 04.12.2024 | 37,26 | 37,50 | 36,46 | 36,92 | -0,63% | 179,00 |
| 03.12.2024 | 37,40 | 37,70 | 36,87 | 37,15 | -0,70% | 28,00 |
| 02.12.2024 | 38,07 | 38,34 | 37,32 | 37,42 | -1,08% | 436,00 |
| 29.11.2024 | 37,44 | 38,06 | 37,36 | 37,82 | 0,82% | 473,00 |
| 28.11.2024 | 37,48 | 37,68 | 37,30 | 37,52 | 0,37% | 92,00 |
| 27.11.2024 | 37,63 | 37,72 | 36,85 | 37,38 | -0,56% | 29,00 |
| 26.11.2024 | 37,23 | 37,61 | 36,64 | 37,59 | 1,08% | 495,00 |
| 25.11.2024 | 36,24 | 37,52 | 36,23 | 37,19 | 2,25% | 1.027,00 |
| 22.11.2024 | 35,54 | 37,53 | 35,47 | 36,37 | 2,13% | 431,00 |
| 21.11.2024 | 33,69 | 35,74 | 33,55 | 35,61 | 5,63% | - |
| 20.11.2024 | 33,68 | 33,96 | 33,56 | 33,71 | 0,28% | 340,00 |
| 19.11.2024 | 33,76 | 33,87 | 33,19 | 33,62 | -0,32% | 492,00 |
| 18.11.2024 | 34,39 | 34,50 | 33,66 | 33,72 | -1,93% | 24,00 |
| 15.11.2024 | 34,18 | 34,77 | 34,07 | 34,39 | 0,06% | 146,00 |
| 14.11.2024 | 34,63 | 34,99 | 33,21 | 34,37 | -0,57% | 60,00 |
| 13.11.2024 | 34,43 | 35,15 | 34,29 | 34,56 | -0,12% | 70,00 |
| 12.11.2024 | 35,28 | 35,48 | 34,50 | 34,60 | -1,82% | 178,00 |
| 11.11.2024 | 35,13 | 35,87 | 35,13 | 35,24 | 0,61% | 562,00 |
| 08.11.2024 | 35,28 | 35,44 | 34,90 | 35,03 | -0,50% | 96,00 |
| 07.11.2024 | 35,31 | 35,45 | 34,36 | 35,20 | 0,00% | 759,00 |
| 06.11.2024 | 33,45 | 35,81 | 33,42 | 35,20 | 9,05% | 1.916,00 |
| 05.11.2024 | 31,52 | 32,38 | 31,41 | 32,28 | 2,56% | - |
| 04.11.2024 | 31,73 | 31,83 | 31,44 | 31,48 | -1,14% | 93,00 |
| 01.11.2024 | 31,96 | 32,36 | 31,84 | 31,84 | -1,18% | 674,00 |
| 31.10.2024 | 33,16 | 33,28 | 32,22 | 32,22 | -3,08% | 254,00 |
| 30.10.2024 | 32,43 | 33,77 | 32,26 | 33,24 | 2,40% | 51,00 |
| 29.10.2024 | 32,47 | 32,68 | 32,07 | 32,46 | -0,22% | - |
| 28.10.2024 | 32,00 | 32,55 | 31,85 | 32,53 | 2,01% | 430,00 |
| 25.10.2024 | 31,87 | 32,64 | 31,71 | 31,89 | 0,10% | 110,00 |
| 24.10.2024 | 31,86 | 32,19 | 31,51 | 31,86 | -0,33% | 811,00 |
| 23.10.2024 | 32,05 | 32,33 | 31,79 | 31,96 | -0,73% | 381,00 |
| 22.10.2024 | 31,97 | 32,46 | 31,72 | 32,20 | 0,39% | 378,00 |
| 21.10.2024 | 31,59 | 32,94 | 31,59 | 32,07 | -0,52% | 4.509,00 |
| 18.10.2024 | 33,63 | 35,17 | 30,26 | 32,24 | -2,66% | 1.737,00 |
| 17.10.2024 | 33,08 | 33,75 | 32,92 | 33,12 | -0,03% | 3.367,00 |
| 16.10.2024 | 32,17 | 33,16 | 31,95 | 33,13 | 3,07% | 77,00 |
| 15.10.2024 | 32,73 | 33,30 | 32,13 | 32,15 | -2,18% | 153,00 |
| 14.10.2024 | 32,70 | 33,04 | 32,31 | 32,86 | 0,72% | 267,00 |
| 11.10.2024 | 32,10 | 32,75 | 32,05 | 32,63 | 1,59% | 10,00 |
| 10.10.2024 | 32,25 | 32,73 | 31,89 | 32,12 | -0,34% | - |
| 09.10.2024 | 31,75 | 32,28 | 31,62 | 32,23 | 1,30% | 483,00 |
| 08.10.2024 | 32,04 | 32,23 | 31,34 | 31,82 | -0,80% | 579,00 |
| 07.10.2024 | 32,16 | 33,40 | 31,84 | 32,07 | 0,10% | 1.268,00 |
| 04.10.2024 | 31,28 | 32,32 | 31,12 | 32,04 | 2,45% | 123,00 |
| 03.10.2024 | 31,29 | 31,42 | 30,86 | 31,28 | -0,13% | 48,00 |
| 02.10.2024 | 31,29 | 31,73 | 31,11 | 31,32 | -0,08% | 1,00 |
| 01.10.2024 | 31,93 | 32,19 | 31,02 | 31,34 | -1,84% | 222,00 |
| 30.09.2024 | 31,32 | 31,95 | 30,94 | 31,93 | 1,86% | 105,00 |
| 27.09.2024 | 31,22 | 31,75 | 31,15 | 31,35 | 0,59% | 280,00 |
| 26.09.2024 | 31,14 | 31,27 | 30,51 | 31,16 | 0,18% | 317,00 |
| 25.09.2024 | 30,44 | 31,26 | 30,37 | 31,11 | 1,67% | 247,00 |
| 24.09.2024 | 30,57 | 30,87 | 30,26 | 30,60 | -0,01% | 548,00 |
| 23.09.2024 | 30,94 | 31,54 | 30,58 | 30,60 | -1,04% | 501,00 |
| 20.09.2024 | 31,21 | 31,39 | 30,73 | 30,92 | -1,28% | - |
| 19.09.2024 | 30,87 | 31,59 | 30,73 | 31,32 | 2,08% | 2.201,00 |
| 18.09.2024 | 30,40 | 31,20 | 30,29 | 30,68 | 0,91% | 233,00 |
| 17.09.2024 | 29,65 | 31,21 | 29,56 | 30,41 | 2,31% | 157,00 |
| 16.09.2024 | 29,71 | 30,19 | 28,94 | 29,72 | -0,07% | 230,00 |
| 13.09.2024 | 29,63 | 30,40 | 29,47 | 29,74 | 0,16% | 688,00 |
| 12.09.2024 | 29,90 | 30,14 | 29,25 | 29,69 | -0,56% | 534,00 |
| 11.09.2024 | 29,54 | 30,18 | 29,04 | 29,86 | 0,83% | 876,00 |
| 10.09.2024 | 35,87 | 36,05 | 28,98 | 29,61 | -17,53% | 4.157,00 |
| 09.09.2024 | 35,81 | 36,38 | 35,59 | 35,91 | 0,64% | 256,00 |
| 06.09.2024 | 36,85 | 37,20 | 35,25 | 35,68 | -3,19% | 395,00 |
| 05.09.2024 | 37,52 | 37,74 | 36,55 | 36,85 | -1,95% | 174,00 |
| 04.09.2024 | 37,76 | 38,24 | 37,35 | 37,58 | -1,03% | 82,00 |
| 03.09.2024 | 39,01 | 39,03 | 37,80 | 37,97 | -2,68% | 101,00 |
| 02.09.2024 | 39,04 | 39,14 | 38,96 | 39,02 | -0,13% | 2,00 |
| 30.08.2024 | 38,37 | 39,08 | 38,32 | 39,07 | 1,86% | - |
| 29.08.2024 | 38,27 | 38,68 | 37,74 | 38,36 | 0,20% | 122,00 |
| 28.08.2024 | 38,53 | 38,59 | 37,98 | 38,28 | -0,23% | - |
| 27.08.2024 | 38,39 | 38,66 | 38,08 | 38,37 | -0,13% | 51,00 |
| 26.08.2024 | 38,96 | 39,29 | 38,33 | 38,42 | -1,30% | 92,00 |
| 23.08.2024 | 37,72 | 38,93 | 37,62 | 38,93 | 3,32% | 179,00 |
| 22.08.2024 | 37,49 | 37,95 | 37,33 | 37,68 | 0,57% | 227,00 |
| 21.08.2024 | 37,84 | 38,11 | 37,19 | 37,47 | -0,89% | 100,00 |
| 20.08.2024 | 38,62 | 38,72 | 37,74 | 37,80 | -2,07% | 125,00 |
| 19.08.2024 | 38,04 | 38,80 | 37,84 | 38,60 | 1,34% | 241,00 |
| 16.08.2024 | 37,96 | 38,22 | 37,61 | 38,09 | 0,55% | 136,00 |
| 15.08.2024 | 37,22 | 38,59 | 37,15 | 37,88 | 1,58% | 79,00 |
| 14.08.2024 | 37,20 | 37,53 | 36,71 | 37,30 | 0,18% | 380,00 |
| 13.08.2024 | 36,92 | 37,44 | 36,64 | 37,23 | 1,09% | 221,00 |
| 12.08.2024 | 37,14 | 37,55 | 36,79 | 36,83 | -0,83% | 25,00 |
| 09.08.2024 | 37,03 | 37,34 | 36,79 | 37,14 | 0,27% | - |
| 08.08.2024 | 36,12 | 37,22 | 35,85 | 37,04 | 2,26% | - |
| 07.08.2024 | 36,92 | 37,84 | 36,21 | 36,22 | -1,21% | 588,00 |
| 06.08.2024 | 36,45 | 37,27 | 35,86 | 36,66 | 1,61% | 51,00 |
| 05.08.2024 | 36,85 | 37,03 | 33,88 | 36,08 | -3,23% | 3.714,00 |