37,350€
-0,45%
Echtzeit-Aktienkurs Ally Financial
Bid:
Ask:
Aktienkurse zur Ally Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 37,41 | 38,09 | 37,21 | 37,38 | -0,21% | - |
| 28.01.2025 | 37,96 | 38,56 | 37,03 | 37,46 | 0,08% | - |
| 27.01.2025 | 37,01 | 37,61 | 36,60 | 37,43 | 0,71% | - |
| 24.01.2025 | 38,32 | 38,72 | 36,96 | 37,17 | -3,44% | - |
| 23.01.2025 | 38,08 | 38,68 | 36,85 | 38,49 | 1,08% | - |
| 22.01.2025 | 37,02 | 40,43 | 36,62 | 38,08 | 3,81% | 750,00 |
| 21.01.2025 | 35,70 | 36,68 | 35,43 | 36,68 | 3,06% | - |
| 20.01.2025 | 35,84 | 35,87 | 35,55 | 35,59 | -0,94% | - |
| 17.01.2025 | 36,36 | 36,72 | 35,84 | 35,93 | -0,96% | - |
| 16.01.2025 | 36,33 | 36,51 | 35,79 | 36,28 | 0,55% | - |
| 15.01.2025 | 34,33 | 36,08 | 34,27 | 36,08 | 5,24% | - |
| 14.01.2025 | 34,16 | 34,46 | 33,92 | 34,28 | 0,11% | - |
| 13.01.2025 | 33,23 | 34,30 | 32,92 | 34,24 | 2,62% | 615,00 |
| 10.01.2025 | 34,57 | 34,61 | 33,31 | 33,37 | -3,33% | 200,00 |
| 09.01.2025 | 34,53 | 34,59 | 34,45 | 34,52 | 0,01% | - |
| 08.01.2025 | 34,66 | 35,19 | 34,13 | 34,52 | -0,22% | - |
| 07.01.2025 | 34,91 | 35,42 | 34,27 | 34,60 | -0,71% | - |
| 06.01.2025 | 34,76 | 35,48 | 34,64 | 34,84 | 0,20% | - |
| 03.01.2025 | 34,86 | 35,12 | 33,92 | 34,77 | -0,17% | 200,00 |
| 02.01.2025 | 35,23 | 35,67 | 34,69 | 34,83 | 3,30% | - |
| 30.12.2024 | 34,07 | 34,35 | 33,71 | 33,72 | -1,41% | - |
| 27.12.2024 | 34,56 | 34,72 | 34,10 | 34,20 | 0,91% | - |
| 23.12.2024 | 33,51 | 33,90 | 33,21 | 33,89 | 1,38% | - |
| 20.12.2024 | 33,37 | 33,88 | 32,77 | 33,43 | 0,13% | - |
| 19.12.2024 | 33,46 | 34,00 | 32,95 | 33,39 | 0,00% | - |
| 18.12.2024 | 34,88 | 35,37 | 33,34 | 33,39 | -4,34% | - |
| 17.12.2024 | 35,71 | 35,78 | 34,90 | 34,90 | -2,45% | - |
| 16.12.2024 | 35,86 | 36,22 | 35,59 | 35,78 | -0,38% | - |
| 13.12.2024 | 35,72 | 36,27 | 35,51 | 35,91 | 0,14% | - |
| 12.12.2024 | 36,45 | 36,98 | 35,86 | 35,86 | -2,02% | - |
| 11.12.2024 | 36,62 | 37,35 | 35,88 | 36,60 | -0,07% | - |
| 10.12.2024 | 36,33 | 36,96 | 36,23 | 36,63 | 0,67% | - |
| 09.12.2024 | 36,52 | 37,56 | 36,26 | 36,38 | -0,32% | - |
| 06.12.2024 | 36,27 | 36,57 | 35,79 | 36,50 | 0,72% | 391,00 |
| 05.12.2024 | 36,94 | 36,94 | 35,99 | 36,24 | -1,94% | - |
| 04.12.2024 | 37,29 | 37,50 | 36,46 | 36,95 | -0,75% | - |
| 03.12.2024 | 37,40 | 37,70 | 36,87 | 37,23 | -0,34% | - |
| 02.12.2024 | 38,06 | 38,30 | 37,33 | 37,36 | -1,00% | - |
| 29.11.2024 | 37,43 | 38,35 | 37,31 | 37,74 | 0,59% | - |
| 28.11.2024 | 37,48 | 37,54 | 37,44 | 37,51 | 0,37% | - |
| 27.11.2024 | 37,63 | 37,74 | 36,85 | 37,37 | -0,65% | - |
| 26.11.2024 | 37,21 | 37,62 | 36,53 | 37,62 | 1,27% | - |
| 25.11.2024 | 36,24 | 37,55 | 36,23 | 37,15 | 2,22% | - |
| 22.11.2024 | 35,55 | 37,56 | 35,47 | 36,34 | 2,31% | - |
| 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% | - |