31,848€
3,52%
Echtzeit-Aktienkurs Ally Financial
Bid:
Ask:
Aktienkurse zur Ally Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 32,78 | 32,81 | 31,94 | 32,02 | -2,35% | 149,00 |
| 13.05.2025 | 32,68 | 32,91 | 32,43 | 32,79 | 0,00% | 120,00 |
| 12.05.2025 | 31,18 | 33,36 | 31,13 | 32,79 | 6,59% | 605,00 |
| 09.05.2025 | 29,84 | 30,82 | 29,68 | 30,76 | 3,07% | 233,00 |
| 08.05.2025 | 28,93 | 30,10 | 28,90 | 29,84 | 3,67% | 1.163,00 |
| 07.05.2025 | 28,77 | 29,09 | 28,53 | 28,79 | 0,53% | 457,00 |
| 06.05.2025 | 29,10 | 29,14 | 28,49 | 28,63 | -1,86% | 10,00 |
| 05.05.2025 | 29,13 | 29,64 | 28,88 | 29,18 | -0,70% | 6,00 |
| 02.05.2025 | 28,37 | 29,53 | 28,07 | 29,38 | 1,93% | 424,00 |
| 30.04.2025 | 28,86 | 29,04 | 27,67 | 28,83 | -0,26% | 717,00 |
| 29.04.2025 | 29,19 | 29,57 | 28,43 | 28,90 | -0,67% | 712,00 |
| 28.04.2025 | 28,81 | 29,53 | 28,81 | 29,10 | 0,33% | 103,00 |
| 25.04.2025 | 29,31 | 29,36 | 28,88 | 29,00 | -0,57% | 39,00 |
| 24.04.2025 | 28,15 | 29,27 | 28,01 | 29,17 | 2,92% | 752,00 |
| 23.04.2025 | 27,96 | 29,66 | 27,87 | 28,34 | 2,94% | 574,00 |
| 22.04.2025 | 26,14 | 27,68 | 26,03 | 27,53 | -1,02% | 566,00 |
| 17.04.2025 | 28,38 | 28,93 | 27,35 | 27,81 | -1,68% | 46,00 |
| 16.04.2025 | 28,18 | 28,86 | 27,85 | 28,29 | -1,26% | 150,00 |
| 15.04.2025 | 28,34 | 29,00 | 28,18 | 28,65 | 0,96% | 751,00 |
| 14.04.2025 | 28,07 | 28,80 | 27,91 | 28,38 | 1,29% | 82,00 |
| 11.04.2025 | 28,62 | 28,74 | 26,74 | 28,01 | -1,84% | 1.255,00 |
| 10.04.2025 | 30,73 | 30,92 | 27,69 | 28,54 | -7,48% | 678,00 |
| 09.04.2025 | 27,06 | 31,24 | 26,58 | 30,85 | 10,62% | 838,00 |
| 08.04.2025 | 29,05 | 30,46 | 27,51 | 27,88 | -2,87% | 268,00 |
| 07.04.2025 | 28,57 | 30,25 | 27,16 | 28,71 | -2,25% | 894,00 |
| 04.04.2025 | 29,68 | 29,88 | 27,41 | 29,37 | -2,08% | 1.525,00 |
| 03.04.2025 | 32,19 | 32,79 | 29,68 | 29,99 | -12,20% | 1.667,00 |
| 02.04.2025 | 33,95 | 34,37 | 33,40 | 34,15 | 0,55% | 800,00 |
| 01.04.2025 | 33,61 | 34,47 | 33,45 | 33,97 | 0,59% | 152,00 |
| 31.03.2025 | 34,54 | 34,61 | 33,42 | 33,77 | -2,53% | 769,00 |
| 28.03.2025 | 34,56 | 35,34 | 34,03 | 34,64 | 0,22% | 547,00 |
| 27.03.2025 | 34,19 | 34,80 | 33,64 | 34,57 | 1,07% | 466,00 |
| 26.03.2025 | 34,69 | 34,93 | 33,80 | 34,20 | -1,46% | 382,00 |
| 25.03.2025 | 35,04 | 35,18 | 33,88 | 34,71 | -1,01% | 657,00 |
| 24.03.2025 | 33,84 | 35,24 | 33,81 | 35,06 | 3,89% | 2.181,00 |
| 21.03.2025 | 33,35 | 33,97 | 32,83 | 33,75 | 1,38% | 60,00 |
| 20.03.2025 | 32,62 | 33,69 | 32,43 | 33,29 | 2,31% | 796,00 |
| 19.03.2025 | 31,79 | 32,73 | 31,77 | 32,53 | 2,58% | 62,00 |
| 18.03.2025 | 31,52 | 31,82 | 31,29 | 31,72 | 0,51% | 204,00 |
| 17.03.2025 | 31,13 | 31,76 | 30,95 | 31,56 | 0,81% | 592,00 |
| 14.03.2025 | 30,57 | 31,43 | 30,45 | 31,30 | 2,85% | - |
| 13.03.2025 | 31,14 | 31,57 | 30,07 | 30,43 | -2,30% | 212,00 |
| 12.03.2025 | 30,71 | 31,33 | 30,48 | 31,15 | 1,57% | 186,00 |
| 11.03.2025 | 30,91 | 31,20 | 30,20 | 30,67 | -0,91% | 402,00 |
| 10.03.2025 | 31,86 | 31,92 | 30,31 | 30,95 | -3,21% | 698,00 |
| 07.03.2025 | 32,36 | 32,49 | 30,65 | 31,98 | -1,40% | 118,00 |
| 06.03.2025 | 32,86 | 33,13 | 31,79 | 32,43 | -1,49% | 1.200,00 |
| 05.03.2025 | 32,95 | 33,15 | 32,14 | 32,92 | 0,27% | 737,00 |
| 04.03.2025 | 33,67 | 33,67 | 31,69 | 32,83 | -2,24% | 1.550,00 |
| 03.03.2025 | 35,69 | 35,83 | 33,39 | 33,58 | -6,12% | 1.354,00 |
| 28.02.2025 | 35,37 | 35,82 | 35,11 | 35,77 | 1,48% | 368,00 |
| 27.02.2025 | 35,32 | 35,78 | 34,98 | 35,25 | 0,31% | 542,00 |
| 26.02.2025 | 34,83 | 35,50 | 34,78 | 35,14 | 1,12% | 1.496,00 |
| 25.02.2025 | 35,25 | 35,63 | 34,70 | 34,75 | -1,41% | 1.830,00 |
| 24.02.2025 | 35,87 | 36,13 | 35,10 | 35,25 | -1,72% | 334,00 |
| 21.02.2025 | 37,10 | 37,35 | 35,83 | 35,87 | -3,28% | 320,00 |
| 20.02.2025 | 37,44 | 37,46 | 36,46 | 37,08 | -1,37% | 170,00 |
| 19.02.2025 | 37,43 | 37,84 | 36,97 | 37,60 | 0,34% | 625,00 |
| 18.02.2025 | 36,69 | 37,50 | 36,51 | 37,47 | 2,27% | 1.674,00 |
| 17.02.2025 | 36,55 | 36,77 | 36,36 | 36,64 | 0,12% | 404,00 |
| 14.02.2025 | 35,71 | 36,70 | 35,46 | 36,60 | 2,65% | 80,00 |
| 13.02.2025 | 35,75 | 36,21 | 35,50 | 35,65 | -0,56% | 2,00 |
| 12.02.2025 | 36,68 | 36,76 | 35,49 | 35,85 | -2,32% | 231,00 |
| 11.02.2025 | 36,60 | 36,82 | 36,36 | 36,70 | 0,14% | 136,00 |
| 10.02.2025 | 37,15 | 37,59 | 36,11 | 36,65 | -1,10% | 2.139,00 |
| 07.02.2025 | 36,84 | 37,64 | 36,75 | 37,06 | 0,64% | 296,00 |
| 06.02.2025 | 36,84 | 37,17 | 36,50 | 36,82 | 0,43% | 80,00 |
| 05.02.2025 | 36,66 | 36,95 | 36,28 | 36,67 | -0,36% | 576,00 |
| 04.02.2025 | 36,95 | 37,20 | 36,62 | 36,80 | -0,59% | 536,00 |
| 03.02.2025 | 37,44 | 37,55 | 36,65 | 37,02 | -1,54% | 1.122,00 |
| 31.01.2025 | 38,13 | 38,95 | 37,39 | 37,60 | -1,75% | 984,00 |
| 30.01.2025 | 38,20 | 38,86 | 37,83 | 38,27 | 2,34% | 831,00 |
| 29.01.2025 | 37,42 | 38,08 | 37,20 | 37,39 | -0,35% | 190,00 |
| 28.01.2025 | 37,97 | 38,22 | 37,03 | 37,52 | 0,23% | 459,00 |
| 27.01.2025 | 36,99 | 37,63 | 36,51 | 37,44 | 0,67% | 249,00 |
| 24.01.2025 | 38,32 | 38,73 | 36,95 | 37,19 | -3,45% | 76,00 |
| 23.01.2025 | 38,07 | 38,68 | 36,97 | 38,52 | 1,11% | 267,00 |
| 22.01.2025 | 37,02 | 40,43 | 36,62 | 38,09 | 4,05% | 4.294,00 |
| 21.01.2025 | 35,70 | 36,68 | 35,50 | 36,61 | 2,95% | 1.224,00 |
| 20.01.2025 | 35,84 | 35,88 | 35,54 | 35,56 | -1,29% | - |
| 17.01.2025 | 36,37 | 36,72 | 35,93 | 36,03 | -0,74% | - |
| 16.01.2025 | 36,33 | 36,51 | 35,79 | 36,30 | 0,68% | 654,00 |
| 15.01.2025 | 34,33 | 36,10 | 34,18 | 36,05 | 5,22% | 308,00 |