28,310€
-12,89%
Echtzeit-Aktienkurs Ally Financial Inc.
Bid:
Ask:
Aktienkurse zur Ally Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 29,70 | 29,86 | 27,41 | 28,35 | -5,25% | - |
| 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% | - |
| 11.03.2025 | 30,90 | 31,32 | 30,23 | 30,62 | 0,24% | - |
| 10.03.2025 | 31,87 | 31,90 | 30,32 | 30,55 | -4,40% | - |
| 07.03.2025 | 32,36 | 32,48 | 30,65 | 31,95 | -1,65% | - |
| 06.03.2025 | 32,86 | 33,13 | 31,80 | 32,49 | -1,23% | - |
| 05.03.2025 | 32,93 | 33,15 | 32,14 | 32,89 | 0,09% | - |
| 04.03.2025 | 33,67 | 33,67 | 31,70 | 32,86 | -2,15% | - |
| 03.03.2025 | 35,68 | 35,78 | 33,39 | 33,58 | -6,15% | 9,00 |
| 28.02.2025 | 35,37 | 35,82 | 35,13 | 35,78 | 1,42% | - |
| 27.02.2025 | 35,32 | 35,78 | 34,98 | 35,28 | 0,29% | - |
| 26.02.2025 | 34,83 | 35,69 | 34,78 | 35,18 | 1,41% | - |
| 25.02.2025 | 35,24 | 35,77 | 34,69 | 34,69 | -1,59% | - |
| 24.02.2025 | 35,87 | 36,26 | 35,10 | 35,25 | -1,72% | - |
| 21.02.2025 | 37,10 | 37,29 | 35,83 | 35,87 | -3,22% | - |
| 20.02.2025 | 37,44 | 37,46 | 36,40 | 37,06 | -1,24% | - |
| 19.02.2025 | 37,43 | 37,84 | 36,93 | 37,52 | -0,33% | - |
| 18.02.2025 | 36,67 | 37,70 | 36,60 | 37,65 | 2,76% | - |
| 17.02.2025 | 36,55 | 36,71 | 36,51 | 36,64 | 0,18% | - |
| 14.02.2025 | 35,71 | 36,70 | 35,47 | 36,57 | 2,60% | - |
| 13.02.2025 | 35,75 | 36,19 | 35,51 | 35,65 | -0,57% | - |
| 12.02.2025 | 36,68 | 36,68 | 35,50 | 35,85 | -2,24% | - |
| 11.02.2025 | 36,59 | 36,86 | 36,36 | 36,67 | 0,04% | - |
| 10.02.2025 | 37,15 | 37,59 | 36,13 | 36,66 | -1,14% | 420,00 |
| 07.02.2025 | 36,84 | 37,60 | 36,76 | 37,08 | 0,73% | - |
| 06.02.2025 | 36,86 | 37,06 | 36,52 | 36,82 | 0,25% | - |
| 05.02.2025 | 36,67 | 36,93 | 36,28 | 36,73 | -0,12% | - |
| 04.02.2025 | 36,95 | 37,27 | 36,63 | 36,77 | -0,72% | - |
| 03.02.2025 | 37,45 | 37,55 | 36,67 | 37,04 | -1,44% | - |
| 31.01.2025 | 38,13 | 38,69 | 37,40 | 37,58 | -1,81% | - |
| 30.01.2025 | 38,19 | 38,86 | 37,83 | 38,27 | 2,39% | - |
| 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% | - |