33,368€
Echtzeit-Aktienkurs Ally Financial Inc.
Bid:
Ask:
Aktienkurse zur Ally Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 33,19 | 33,21 | 33,05 | 33,20 | -0,51% | - |
| 30.09.2025 | 33,95 | 34,50 | 32,60 | 33,37 | -1,82% | 98,00 |
| 29.09.2025 | 34,32 | 34,61 | 33,68 | 33,99 | -1,06% | 150,00 |
| 26.09.2025 | 34,97 | 35,17 | 34,31 | 34,35 | -1,93% | - |
| 25.09.2025 | 35,76 | 35,82 | 34,13 | 35,03 | -2,23% | 539,00 |
| 24.09.2025 | 36,24 | 36,57 | 35,65 | 35,83 | -0,89% | - |
| 23.09.2025 | 36,87 | 37,37 | 36,05 | 36,15 | -2,09% | - |
| 22.09.2025 | 37,61 | 37,62 | 36,56 | 36,92 | -2,14% | 1,00 |
| 19.09.2025 | 37,83 | 38,13 | 37,54 | 37,73 | -0,22% | - |
| 18.09.2025 | 37,38 | 37,95 | 37,28 | 37,81 | 1,67% | 239,00 |
| 17.09.2025 | 36,52 | 37,59 | 36,30 | 37,19 | 1,88% | 224,00 |
| 16.09.2025 | 36,60 | 36,69 | 36,14 | 36,51 | -0,30% | 46,00 |
| 15.09.2025 | 36,03 | 36,64 | 35,95 | 36,62 | 1,67% | 882,00 |
| 12.09.2025 | 35,92 | 36,10 | 35,73 | 36,01 | 1,75% | - |
| 11.09.2025 | 35,16 | 35,44 | 34,94 | 35,39 | 0,77% | 205,00 |
| 10.09.2025 | 35,34 | 35,61 | 34,84 | 35,12 | -0,76% | 205,00 |
| 09.09.2025 | 35,12 | 35,73 | 35,11 | 35,39 | 0,53% | 687,00 |
| 08.09.2025 | 35,31 | 35,35 | 34,82 | 35,21 | -0,28% | 65,00 |
| 05.09.2025 | 35,65 | 36,19 | 35,23 | 35,30 | -1,02% | - |
| 04.09.2025 | 35,04 | 35,71 | 34,69 | 35,67 | 1,70% | 200,00 |
| 03.09.2025 | 34,90 | 35,23 | 34,61 | 35,07 | 0,26% | - |
| 02.09.2025 | 35,51 | 35,89 | 34,44 | 34,98 | -0,37% | 1.067,00 |
| 01.09.2025 | 35,04 | 35,19 | 34,85 | 35,11 | 0,09% | 142,00 |
| 29.08.2025 | 35,13 | 35,54 | 34,88 | 35,08 | -0,21% | 390,00 |
| 28.08.2025 | 35,33 | 35,46 | 34,98 | 35,15 | -0,46% | - |
| 27.08.2025 | 35,09 | 35,47 | 35,07 | 35,31 | 0,88% | 10,00 |
| 26.08.2025 | 34,97 | 35,22 | 34,65 | 35,01 | -0,21% | 1,00 |
| 25.08.2025 | 34,66 | 35,17 | 34,30 | 35,08 | 1,29% | 2.067,00 |
| 22.08.2025 | 33,19 | 34,80 | 33,09 | 34,63 | 4,59% | - |
| 21.08.2025 | 32,82 | 33,17 | 32,35 | 33,11 | 0,91% | 193,00 |
| 20.08.2025 | 32,81 | 33,01 | 32,44 | 32,81 | -0,12% | 27,00 |
| 19.08.2025 | 32,90 | 33,26 | 32,69 | 32,85 | -0,33% | 70,00 |
| 18.08.2025 | 33,23 | 33,30 | 32,83 | 32,96 | -0,81% | - |
| 15.08.2025 | 33,64 | 33,64 | 32,87 | 33,23 | -0,42% | 355,00 |
| 14.08.2025 | 33,20 | 33,39 | 32,76 | 33,37 | 0,36% | 1,00 |
| 13.08.2025 | 32,78 | 33,27 | 32,63 | 33,25 | 1,31% | 52,00 |
| 12.08.2025 | 32,06 | 32,93 | 32,02 | 32,82 | 2,23% | 153,00 |
| 11.08.2025 | 32,23 | 32,46 | 32,04 | 32,11 | -0,33% | 130,00 |
| 08.08.2025 | 31,75 | 32,24 | 31,60 | 32,21 | 1,57% | 166,00 |
| 07.08.2025 | 31,90 | 32,37 | 31,58 | 31,72 | -0,77% | 6,00 |
| 06.08.2025 | 32,30 | 32,45 | 31,92 | 31,96 | -0,67% | 374,00 |
| 05.08.2025 | 32,47 | 32,62 | 31,88 | 32,18 | -0,55% | - |
| 04.08.2025 | 32,11 | 32,36 | 31,91 | 32,35 | 1,03% | - |
| 01.08.2025 | 32,77 | 32,77 | 31,24 | 32,02 | -3,45% | 165,00 |
| 31.07.2025 | 33,55 | 33,76 | 33,02 | 33,17 | -1,10% | 442,00 |
| 30.07.2025 | 33,37 | 33,79 | 33,20 | 33,54 | 0,55% | 112,00 |
| 29.07.2025 | 33,50 | 33,86 | 33,22 | 33,35 | -0,45% | 363,00 |
| 28.07.2025 | 32,97 | 33,51 | 32,84 | 33,50 | 2,06% | 70,00 |
| 25.07.2025 | 32,73 | 32,95 | 32,28 | 32,83 | 0,59% | 46,00 |
| 24.07.2025 | 33,41 | 33,50 | 32,59 | 32,64 | -2,57% | 150,00 |
| 23.07.2025 | 33,22 | 33,56 | 33,16 | 33,50 | 1,19% | 342,00 |
| 22.07.2025 | 33,25 | 33,55 | 32,94 | 33,10 | -0,38% | 128,00 |
| 21.07.2025 | 34,31 | 34,45 | 32,83 | 33,23 | -3,13% | 129,00 |
| 18.07.2025 | 34,89 | 35,94 | 33,07 | 34,30 | -1,15% | 286,00 |
| 17.07.2025 | 33,81 | 34,73 | 33,81 | 34,70 | 2,64% | 1.058,00 |
| 16.07.2025 | 33,55 | 34,10 | 33,08 | 33,81 | 0,36% | 75,00 |
| 15.07.2025 | 34,82 | 35,00 | 33,64 | 33,69 | -3,32% | 2,00 |
| 14.07.2025 | 34,42 | 35,19 | 34,34 | 34,84 | 0,74% | 535,00 |
| 11.07.2025 | 34,53 | 34,72 | 34,14 | 34,59 | -0,21% | 108,00 |
| 10.07.2025 | 34,33 | 34,88 | 34,27 | 34,66 | 0,60% | - |
| 09.07.2025 | 34,41 | 34,93 | 34,36 | 34,45 | 0,07% | 553,00 |
| 08.07.2025 | 34,42 | 35,11 | 34,33 | 34,43 | -0,11% | - |
| 07.07.2025 | 34,89 | 35,17 | 34,22 | 34,47 | -0,84% | 285,00 |
| 04.07.2025 | 34,87 | 34,88 | 34,72 | 34,76 | -0,69% | - |
| 03.07.2025 | 34,73 | 35,12 | 34,40 | 35,00 | 1,05% | 822,00 |
| 02.07.2025 | 34,15 | 34,64 | 34,06 | 34,64 | 1,57% | 340,00 |
| 01.07.2025 | 33,07 | 34,30 | 32,77 | 34,11 | 3,01% | 119,00 |
| 30.06.2025 | 33,39 | 33,50 | 33,05 | 33,11 | -0,50% | 92,00 |
| 27.06.2025 | 33,24 | 33,54 | 33,02 | 33,27 | 0,38% | - |
| 26.06.2025 | 32,69 | 33,29 | 32,51 | 33,15 | 1,27% | - |
| 25.06.2025 | 32,70 | 32,76 | 32,48 | 32,73 | 0,23% | 275,00 |
| 24.06.2025 | 32,10 | 32,69 | 32,05 | 32,66 | 2,21% | - |
| 23.06.2025 | 32,03 | 32,28 | 31,35 | 31,95 | -0,36% | - |
| 20.06.2025 | 31,89 | 32,47 | 31,82 | 32,07 | 1,02% | 471,00 |
| 19.06.2025 | 32,07 | 32,08 | 31,74 | 31,74 | -1,07% | - |
| 18.06.2025 | 31,44 | 32,29 | 31,43 | 32,09 | 1,97% | 57,00 |
| 17.06.2025 | 31,56 | 31,66 | 31,24 | 31,47 | -0,67% | 71,00 |
| 16.06.2025 | 31,21 | 31,74 | 31,18 | 31,68 | 1,66% | 498,00 |
| 13.06.2025 | 31,48 | 31,79 | 31,10 | 31,16 | -1,90% | 60,00 |
| 12.06.2025 | 32,34 | 32,53 | 31,48 | 31,77 | -2,47% | 138,00 |
| 11.06.2025 | 32,14 | 33,13 | 32,05 | 32,57 | 1,23% | 323,00 |
| 10.06.2025 | 32,01 | 32,25 | 31,78 | 32,18 | 0,33% | 85,00 |
| 09.06.2025 | 31,74 | 32,38 | 31,64 | 32,07 | 0,64% | 33,00 |
| 06.06.2025 | 30,87 | 31,88 | 30,73 | 31,87 | 3,58% | 272,00 |
| 05.06.2025 | 30,96 | 31,08 | 30,25 | 30,77 | -0,73% | - |
| 04.06.2025 | 31,39 | 31,50 | 30,85 | 30,99 | -1,38% | 235,00 |
| 03.06.2025 | 30,76 | 31,48 | 30,48 | 31,43 | 2,07% | - |
| 02.06.2025 | 30,64 | 30,83 | 30,03 | 30,79 | -0,14% | 3,00 |
| 30.05.2025 | 31,16 | 31,36 | 30,58 | 30,83 | -0,59% | 250,00 |
| 29.05.2025 | 31,20 | 31,73 | 30,71 | 31,01 | 0,38% | 346,00 |
| 28.05.2025 | 30,71 | 31,05 | 30,38 | 30,90 | 0,65% | 40,00 |
| 27.05.2025 | 29,79 | 30,70 | 29,74 | 30,70 | 2,90% | 736,00 |
| 26.05.2025 | 29,67 | 30,00 | 29,63 | 29,83 | 0,86% | 207,00 |
| 23.05.2025 | 29,95 | 30,14 | 29,08 | 29,58 | -1,67% | 573,00 |
| 22.05.2025 | 29,95 | 30,26 | 29,75 | 30,08 | 0,24% | 304,00 |
| 21.05.2025 | 31,35 | 31,49 | 29,95 | 30,01 | -5,02% | 215,00 |
| 20.05.2025 | 32,13 | 32,39 | 31,55 | 31,59 | -1,51% | 1.273,00 |
| 19.05.2025 | 31,91 | 32,28 | 31,10 | 32,08 | -0,77% | 798,00 |
| 16.05.2025 | 31,86 | 32,52 | 31,61 | 32,32 | 1,17% | - |
| 15.05.2025 | 31,79 | 31,97 | 31,48 | 31,95 | -0,21% | 25,00 |