31,865€
-4,52%
Echtzeit-Aktienkurs Ally Financial
Bid:
Ask:
Aktienkurse zur Ally Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 32,76 | 32,80 | 31,23 | 32,00 | -3,48% | - |
| 31.07.2025 | 33,56 | 33,79 | 33,03 | 33,15 | -1,09% | - |
| 30.07.2025 | 33,39 | 33,78 | 33,21 | 33,52 | 0,49% | - |
| 29.07.2025 | 33,51 | 33,86 | 33,22 | 33,36 | -0,39% | - |
| 28.07.2025 | 32,97 | 33,51 | 32,90 | 33,49 | 2,05% | - |
| 25.07.2025 | 32,74 | 32,97 | 32,29 | 32,81 | 0,47% | - |
| 24.07.2025 | 33,40 | 33,48 | 32,60 | 32,66 | -2,49% | - |
| 23.07.2025 | 33,21 | 33,60 | 33,16 | 33,50 | 1,34% | - |
| 22.07.2025 | 33,25 | 33,57 | 32,91 | 33,05 | -0,54% | - |
| 21.07.2025 | 34,31 | 34,45 | 32,83 | 33,23 | -3,11% | - |
| 18.07.2025 | 34,89 | 35,94 | 33,07 | 34,30 | -1,21% | - |
| 17.07.2025 | 33,84 | 34,72 | 33,84 | 34,72 | 2,66% | - |
| 16.07.2025 | 33,54 | 34,10 | 33,07 | 33,82 | 0,44% | - |
| 15.07.2025 | 34,82 | 34,95 | 33,64 | 33,67 | -3,35% | - |
| 14.07.2025 | 34,41 | 35,19 | 34,40 | 34,84 | 0,72% | - |
| 11.07.2025 | 34,58 | 34,71 | 34,15 | 34,59 | -0,21% | - |
| 10.07.2025 | 34,33 | 34,88 | 34,28 | 34,66 | 0,57% | - |
| 09.07.2025 | 34,41 | 34,93 | 34,36 | 34,46 | 0,15% | - |
| 08.07.2025 | 34,42 | 35,11 | 34,33 | 34,41 | -0,20% | - |
| 07.07.2025 | 34,90 | 35,15 | 34,22 | 34,48 | -0,81% | - |
| 04.07.2025 | 34,88 | 34,88 | 34,73 | 34,77 | -0,68% | - |
| 03.07.2025 | 34,73 | 35,16 | 34,56 | 35,00 | 1,22% | - |
| 02.07.2025 | 34,16 | 34,62 | 34,02 | 34,58 | 1,34% | - |
| 01.07.2025 | 33,07 | 34,30 | 32,78 | 34,13 | 3,20% | - |
| 30.06.2025 | 33,40 | 33,50 | 33,06 | 33,07 | -0,50% | - |
| 27.06.2025 | 33,24 | 33,53 | 33,02 | 33,23 | 0,27% | - |
| 26.06.2025 | 32,70 | 33,28 | 32,51 | 33,15 | 1,29% | - |
| 25.06.2025 | 32,70 | 32,80 | 32,46 | 32,72 | 0,07% | - |
| 24.06.2025 | 32,12 | 32,70 | 32,02 | 32,70 | 2,31% | - |
| 23.06.2025 | 32,01 | 32,28 | 31,19 | 31,96 | -0,39% | - |
| 20.06.2025 | 31,89 | 32,46 | 31,85 | 32,09 | 1,08% | - |
| 19.06.2025 | 32,08 | 32,08 | 31,74 | 31,74 | -1,11% | - |
| 18.06.2025 | 31,44 | 32,29 | 31,32 | 32,10 | 2,02% | - |
| 17.06.2025 | 31,56 | 31,65 | 31,18 | 31,47 | -0,74% | - |
| 16.06.2025 | 31,21 | 31,73 | 31,12 | 31,70 | 1,65% | - |
| 13.06.2025 | 31,51 | 31,79 | 31,11 | 31,19 | -1,84% | - |
| 12.06.2025 | 32,32 | 32,42 | 31,48 | 31,77 | -2,47% | - |
| 11.06.2025 | 32,13 | 33,12 | 32,05 | 32,57 | 1,17% | - |
| 10.06.2025 | 32,03 | 32,25 | 31,68 | 32,20 | 0,23% | - |
| 09.06.2025 | 31,75 | 32,38 | 31,73 | 32,12 | 0,90% | - |
| 06.06.2025 | 30,86 | 31,86 | 30,86 | 31,84 | 3,52% | - |
| 05.06.2025 | 30,81 | 31,05 | 30,25 | 30,75 | -0,64% | - |
| 04.06.2025 | 31,40 | 31,50 | 30,86 | 30,95 | -1,32% | - |
| 03.06.2025 | 30,76 | 31,48 | 30,48 | 31,37 | 1,87% | - |
| 02.06.2025 | 30,64 | 30,83 | 30,05 | 30,79 | -0,05% | - |
| 30.05.2025 | 31,16 | 31,33 | 30,58 | 30,80 | -0,71% | - |
| 29.05.2025 | 31,20 | 31,73 | 30,71 | 31,02 | 0,35% | - |
| 28.05.2025 | 30,70 | 31,04 | 30,39 | 30,92 | 0,72% | - |
| 27.05.2025 | 29,77 | 30,70 | 29,67 | 30,69 | 2,89% | - |
| 26.05.2025 | 29,66 | 29,87 | 29,66 | 29,83 | 0,90% | - |
| 23.05.2025 | 29,95 | 30,01 | 29,10 | 29,57 | -1,71% | 8,00 |
| 22.05.2025 | 29,95 | 30,26 | 29,69 | 30,08 | 0,35% | - |
| 21.05.2025 | 31,35 | 31,38 | 29,95 | 29,97 | -5,19% | 72,00 |
| 20.05.2025 | 32,14 | 32,39 | 31,56 | 31,62 | -1,50% | - |
| 19.05.2025 | 32,00 | 32,27 | 31,10 | 32,10 | -0,70% | - |
| 16.05.2025 | 31,88 | 32,52 | 31,52 | 32,32 | 1,10% | - |
| 15.05.2025 | 31,79 | 31,97 | 31,48 | 31,97 | -0,21% | - |
| 14.05.2025 | 32,78 | 32,81 | 31,95 | 32,04 | -2,22% | 12,00 |
| 13.05.2025 | 32,68 | 32,99 | 32,43 | 32,76 | -0,15% | - |
| 12.05.2025 | 31,17 | 33,52 | 31,13 | 32,81 | 6,72% | - |
| 09.05.2025 | 29,83 | 30,81 | 29,74 | 30,75 | 3,08% | - |
| 08.05.2025 | 28,91 | 30,17 | 28,90 | 29,83 | 3,68% | - |
| 07.05.2025 | 28,79 | 29,09 | 28,53 | 28,77 | 0,53% | - |
| 06.05.2025 | 29,10 | 29,14 | 28,50 | 28,62 | -1,95% | - |
| 05.05.2025 | 29,14 | 29,64 | 28,88 | 29,19 | -0,64% | - |
| 02.05.2025 | 28,36 | 29,52 | 28,17 | 29,37 | 1,90% | - |
| 30.04.2025 | 29,01 | 29,04 | 27,65 | 28,83 | -0,27% | - |
| 29.04.2025 | 29,19 | 29,45 | 28,43 | 28,90 | -0,61% | - |
| 28.04.2025 | 28,81 | 29,61 | 28,74 | 29,08 | 0,36% | - |
| 25.04.2025 | 29,30 | 29,36 | 28,88 | 28,98 | -0,65% | - |
| 24.04.2025 | 28,15 | 29,27 | 28,01 | 29,17 | 3,08% | - |
| 23.04.2025 | 27,93 | 29,69 | 27,87 | 28,29 | 2,85% | - |
| 22.04.2025 | 26,15 | 27,67 | 26,15 | 27,51 | -1,06% | - |
| 17.04.2025 | 28,38 | 28,93 | 27,32 | 27,80 | -1,66% | - |
| 16.04.2025 | 28,18 | 28,90 | 27,86 | 28,27 | -1,30% | - |
| 15.04.2025 | 28,33 | 29,07 | 28,18 | 28,65 | 0,94% | - |
| 14.04.2025 | 28,07 | 28,80 | 27,83 | 28,38 | 1,18% | - |
| 11.04.2025 | 28,64 | 28,72 | 26,68 | 28,05 | -1,70% | - |
| 10.04.2025 | 30,73 | 30,83 | 27,63 | 28,53 | -7,49% | - |
| 09.04.2025 | 27,07 | 31,19 | 26,58 | 30,84 | 10,46% | - |
| 08.04.2025 | 29,03 | 30,54 | 27,52 | 27,92 | -2,72% | - |
| 07.04.2025 | 28,57 | 30,22 | 27,16 | 28,71 | -2,17% | 88,00 |
| 04.04.2025 | 29,70 | 29,86 | 27,41 | 29,34 | -1,94% | - |
| 03.04.2025 | 32,18 | 32,79 | 29,70 | 29,93 | -12,27% | - |
| 02.04.2025 | 33,95 | 34,35 | 33,41 | 34,11 | 0,26% | - |
| 01.04.2025 | 33,65 | 34,47 | 33,45 | 34,02 | 0,87% | - |
| 31.03.2025 | 34,54 | 34,60 | 33,40 | 33,73 | -2,39% | - |
| 28.03.2025 | 34,56 | 35,45 | 34,04 | 34,55 | 2,19% | 100,00 |
| 27.03.2025 | 34,19 | 34,78 | 33,53 | 33,81 | -1,47% | - |
| 26.03.2025 | 34,70 | 35,06 | 33,80 | 34,31 | -1,17% | - |
| 25.03.2025 | 35,05 | 35,14 | 33,88 | 34,72 | 0,52% | - |
| 24.03.2025 | 33,86 | 35,24 | 33,81 | 34,54 | 4,95% | - |
| 21.03.2025 | 33,35 | 33,96 | 32,84 | 32,91 | -1,27% | - |
| 20.03.2025 | 32,63 | 33,69 | 32,38 | 33,33 | 2,92% | - |
| 19.03.2025 | 31,79 | 32,72 | 31,69 | 32,39 | 1,92% | - |
| 18.03.2025 | 31,51 | 31,92 | 31,29 | 31,78 | 1,89% | - |
| 17.03.2025 | 31,12 | 31,76 | 30,85 | 31,19 | 1,24% | - |
| 14.03.2025 | 30,57 | 31,44 | 30,45 | 30,80 | -0,15% | - |
| 13.03.2025 | 31,14 | 31,65 | 30,08 | 30,85 | -1,07% | - |
| 12.03.2025 | 30,73 | 31,33 | 30,48 | 31,18 | 1,84% | - |