27,915€
-2,75%
Echtzeit-Aktienkurs Ally Financial
Bid:
Ask:
Aktienkurse zur Ally Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 34,16 | 34,41 | 33,91 | 34,26 | 0,02% | 170,00 |
| 13.01.2025 | 33,22 | 34,30 | 33,02 | 34,25 | 2,71% | 210,00 |
| 10.01.2025 | 34,57 | 34,61 | 33,31 | 33,35 | -3,47% | 254,00 |
| 09.01.2025 | 34,53 | 34,59 | 34,38 | 34,55 | 0,19% | 5,00 |
| 08.01.2025 | 34,66 | 35,14 | 34,13 | 34,49 | -0,17% | 41,00 |
| 07.01.2025 | 34,92 | 35,39 | 34,27 | 34,55 | -0,83% | 67,00 |
| 06.01.2025 | 34,76 | 35,45 | 34,59 | 34,83 | 0,20% | 2.217,00 |
| 03.01.2025 | 34,86 | 35,01 | 33,92 | 34,76 | -0,14% | 101,00 |
| 02.01.2025 | 35,22 | 35,67 | 34,69 | 34,81 | 3,24% | 535,00 |
| 30.12.2024 | 34,09 | 34,35 | 33,68 | 33,72 | -1,38% | 801,00 |
| 27.12.2024 | 34,57 | 34,72 | 34,06 | 34,19 | 0,86% | 135,00 |
| 23.12.2024 | 33,34 | 33,91 | 33,28 | 33,90 | 1,21% | 37,00 |
| 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 |