33,545€
-0,07%
Echtzeit-Aktienkurs Ally Financial
Bid:
Ask:
Aktienkurse zur Ally Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 33,69 | 35,73 | 33,64 | 35,52 | 5,39% | - |
| 20.11.2024 | 33,68 | 34,06 | 33,56 | 33,70 | 0,36% | - |
| 19.11.2024 | 33,75 | 33,87 | 33,15 | 33,58 | -0,37% | - |
| 18.11.2024 | 34,38 | 34,48 | 33,67 | 33,71 | -2,04% | 416,00 |
| 15.11.2024 | 34,18 | 34,77 | 34,07 | 34,41 | -0,05% | - |
| 14.11.2024 | 34,63 | 34,98 | 33,21 | 34,43 | -0,55% | - |
| 13.11.2024 | 34,43 | 35,15 | 34,29 | 34,62 | 0,35% | - |
| 12.11.2024 | 35,28 | 35,47 | 34,43 | 34,50 | -2,05% | - |
| 11.11.2024 | 35,14 | 35,95 | 35,14 | 35,22 | 0,47% | - |
| 08.11.2024 | 35,29 | 35,50 | 34,90 | 35,05 | -0,45% | 116,00 |
| 07.11.2024 | 35,30 | 35,39 | 34,37 | 35,21 | -0,15% | - |
| 06.11.2024 | 33,48 | 35,81 | 33,48 | 35,27 | 9,37% | - |
| 05.11.2024 | 31,52 | 32,37 | 31,41 | 32,25 | 2,41% | - |
| 04.11.2024 | 31,73 | 31,83 | 31,34 | 31,49 | -2,20% | - |
| 01.11.2024 | 31,97 | 32,36 | 31,63 | 32,19 | -1,32% | - |
| 31.10.2024 | 33,16 | 33,28 | 32,22 | 32,62 | -1,89% | - |
| 30.10.2024 | 32,42 | 33,76 | 32,27 | 33,25 | 1,85% | - |
| 29.10.2024 | 32,48 | 32,70 | 32,08 | 32,65 | 0,00% | - |
| 28.10.2024 | 32,01 | 32,65 | 31,87 | 32,65 | 2,41% | - |
| 25.10.2024 | 31,87 | 32,63 | 31,83 | 31,88 | 0,10% | - |
| 24.10.2024 | 31,88 | 32,10 | 31,52 | 31,85 | -0,27% | - |
| 23.10.2024 | 32,05 | 32,33 | 31,79 | 31,93 | -0,71% | - |
| 22.10.2024 | 31,97 | 32,46 | 31,79 | 32,16 | 0,33% | - |
| 21.10.2024 | 31,74 | 33,01 | 31,59 | 32,05 | -0,55% | - |
| 18.10.2024 | 33,63 | 35,17 | 30,26 | 32,23 | -2,65% | - |
| 17.10.2024 | 33,10 | 33,75 | 32,92 | 33,11 | 0,02% | - |
| 16.10.2024 | 32,17 | 33,16 | 32,08 | 33,10 | 3,07% | - |
| 15.10.2024 | 32,89 | 33,29 | 32,08 | 32,12 | -2,13% | - |
| 14.10.2024 | 32,70 | 33,04 | 32,31 | 32,82 | 0,63% | 15,00 |
| 11.10.2024 | 32,09 | 32,75 | 32,06 | 32,61 | 1,56% | - |
| 10.10.2024 | 32,25 | 32,73 | 31,90 | 32,11 | -0,54% | - |
| 09.10.2024 | 31,76 | 32,29 | 31,71 | 32,29 | 1,65% | - |
| 08.10.2024 | 32,04 | 32,20 | 31,41 | 31,76 | -1,17% | - |
| 07.10.2024 | 32,00 | 32,90 | 31,84 | 32,14 | 0,42% | - |
| 04.10.2024 | 31,28 | 32,31 | 31,24 | 32,00 | 2,41% | - |
| 03.10.2024 | 31,29 | 31,41 | 30,87 | 31,25 | 0,01% | - |
| 02.10.2024 | 31,28 | 31,71 | 31,11 | 31,25 | -0,37% | - |
| 01.10.2024 | 31,93 | 32,14 | 31,02 | 31,36 | -1,83% | - |
| 30.09.2024 | 31,31 | 31,94 | 30,94 | 31,94 | 1,99% | - |
| 27.09.2024 | 31,22 | 31,75 | 31,16 | 31,32 | 0,55% | - |
| 26.09.2024 | 31,15 | 31,28 | 30,51 | 31,15 | 0,12% | - |
| 25.09.2024 | 30,44 | 31,24 | 30,44 | 31,11 | 1,72% | - |
| 24.09.2024 | 30,57 | 30,87 | 30,26 | 30,59 | 0,01% | - |
| 23.09.2024 | 30,94 | 31,53 | 30,46 | 30,59 | -0,97% | 2.000,00 |
| 20.09.2024 | 31,21 | 31,35 | 30,73 | 30,89 | -1,40% | - |
| 19.09.2024 | 30,85 | 31,59 | 30,75 | 31,33 | 2,18% | - |
| 18.09.2024 | 30,40 | 31,20 | 30,31 | 30,66 | 0,95% | - |
| 17.09.2024 | 29,66 | 31,21 | 29,65 | 30,37 | 2,27% | - |
| 16.09.2024 | 29,71 | 30,19 | 28,94 | 29,69 | -0,25% | - |
| 13.09.2024 | 29,64 | 30,40 | 29,47 | 29,77 | 0,30% | - |
| 12.09.2024 | 29,90 | 30,14 | 29,25 | 29,68 | -0,50% | - |
| 11.09.2024 | 29,54 | 30,20 | 29,04 | 29,83 | 0,66% | 300,00 |
| 10.09.2024 | 35,86 | 36,05 | 28,99 | 29,64 | -17,53% | - |
| 09.09.2024 | 35,82 | 36,32 | 35,59 | 35,94 | 0,66% | - |
| 06.09.2024 | 36,85 | 37,30 | 35,25 | 35,70 | -3,19% | - |
| 05.09.2024 | 37,51 | 37,75 | 36,56 | 36,88 | -1,79% | - |
| 04.09.2024 | 37,79 | 38,27 | 37,35 | 37,55 | -1,07% | - |
| 03.09.2024 | 39,00 | 39,03 | 37,81 | 37,95 | -2,77% | 50,00 |
| 02.09.2024 | 39,04 | 39,05 | 38,96 | 39,03 | -0,13% | - |
| 30.08.2024 | 38,38 | 39,09 | 38,34 | 39,09 | 2,14% | - |
| 29.08.2024 | 38,27 | 38,67 | 37,78 | 38,27 | 0,10% | - |
| 28.08.2024 | 38,53 | 38,66 | 37,99 | 38,23 | -0,41% | - |
| 27.08.2024 | 38,38 | 38,66 | 38,10 | 38,39 | -0,10% | - |
| 26.08.2024 | 38,97 | 39,36 | 38,33 | 38,42 | -1,32% | - |
| 23.08.2024 | 37,73 | 38,94 | 37,72 | 38,94 | 3,21% | 1.200,00 |
| 22.08.2024 | 37,49 | 37,94 | 37,33 | 37,72 | 0,75% | - |
| 21.08.2024 | 37,84 | 38,13 | 37,20 | 37,44 | -0,93% | - |
| 20.08.2024 | 38,61 | 38,72 | 37,75 | 37,79 | -2,06% | - |
| 19.08.2024 | 38,04 | 38,80 | 38,00 | 38,59 | 1,25% | - |
| 16.08.2024 | 37,97 | 38,22 | 37,61 | 38,11 | 0,49% | - |
| 15.08.2024 | 37,22 | 38,58 | 37,15 | 37,92 | 1,73% | - |
| 14.08.2024 | 37,20 | 37,51 | 36,72 | 37,28 | 0,26% | - |
| 13.08.2024 | 36,91 | 37,44 | 36,64 | 37,18 | 0,82% | - |
| 12.08.2024 | 37,15 | 37,60 | 36,80 | 36,88 | -0,68% | - |
| 09.08.2024 | 37,00 | 37,33 | 36,78 | 37,13 | 0,25% | - |
| 08.08.2024 | 36,11 | 37,20 | 35,86 | 37,04 | 2,29% | - |
| 07.08.2024 | 36,91 | 37,93 | 36,21 | 36,21 | -1,12% | 755,00 |
| 06.08.2024 | 36,45 | 37,26 | 35,88 | 36,62 | 1,58% | - |
| 05.08.2024 | 36,86 | 36,95 | 33,88 | 36,05 | -3,30% | - |
| 02.08.2024 | 39,17 | 39,19 | 36,80 | 37,28 | -5,50% | - |
| 01.08.2024 | 41,33 | 41,74 | 39,03 | 39,45 | -5,13% | - |
| 31.07.2024 | 41,15 | 42,17 | 41,04 | 41,59 | 0,96% | - |
| 30.07.2024 | 40,81 | 41,84 | 40,75 | 41,19 | 0,94% | - |
| 29.07.2024 | 40,66 | 41,14 | 40,42 | 40,81 | 0,67% | - |
| 26.07.2024 | 40,06 | 40,74 | 40,04 | 40,53 | 1,46% | - |
| 25.07.2024 | 39,00 | 40,42 | 38,52 | 39,95 | 2,52% | - |
| 24.07.2024 | 38,89 | 39,48 | 38,68 | 38,97 | -0,01% | - |
| 23.07.2024 | 38,45 | 39,45 | 38,35 | 38,97 | 1,17% | - |
| 22.07.2024 | 38,47 | 38,79 | 37,82 | 38,52 | 0,12% | - |
| 19.07.2024 | 39,01 | 39,25 | 38,25 | 38,47 | -1,24% | - |
| 18.07.2024 | 39,88 | 40,19 | 38,94 | 38,96 | -1,89% | - |
| 17.07.2024 | 40,79 | 40,80 | 38,48 | 39,71 | -2,64% | - |
| 16.07.2024 | 40,24 | 40,82 | 39,89 | 40,78 | 1,52% | - |
| 15.07.2024 | 39,45 | 40,48 | 39,44 | 40,17 | 2,21% | 172,00 |
| 12.07.2024 | 38,99 | 39,36 | 38,70 | 39,31 | 0,95% | 300,00 |
| 11.07.2024 | 38,07 | 39,19 | 37,88 | 38,94 | 2,15% | 400,00 |
| 10.07.2024 | 37,91 | 38,27 | 37,66 | 38,12 | 0,49% | - |
| 09.07.2024 | 37,45 | 38,64 | 37,16 | 37,93 | 1,36% | - |
| 08.07.2024 | 36,73 | 37,83 | 36,72 | 37,42 | 1,83% | - |
| 05.07.2024 | 37,38 | 37,53 | 36,47 | 36,75 | -1,73% | - |