33,510€
0,60%
Echtzeit-Aktienkurs Ally Financial Inc.
Bid:
Ask:
Aktienkurse zur Ally Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 33,51 | 33,61 | 33,48 | 33,52 | 0,62% | - |
| 20.12.2024 | 33,42 | 33,89 | 32,79 | 33,31 | -0,21% | - |
| 19.12.2024 | 33,58 | 34,08 | 32,95 | 33,38 | -0,58% | - |
| 18.12.2024 | 34,88 | 35,38 | 33,21 | 33,58 | -3,99% | - |
| 17.12.2024 | 35,77 | 35,81 | 34,88 | 34,97 | -2,24% | - |
| 16.12.2024 | 35,82 | 36,23 | 35,60 | 35,77 | -0,27% | - |
| 13.12.2024 | 35,85 | 36,13 | 35,50 | 35,87 | -0,11% | - |
| 12.12.2024 | 36,60 | 36,91 | 35,85 | 35,91 | -1,83% | - |
| 11.12.2024 | 36,62 | 37,16 | 35,88 | 36,58 | -0,16% | - |
| 10.12.2024 | 36,36 | 36,97 | 36,22 | 36,64 | 0,74% | - |
| 09.12.2024 | 36,79 | 37,49 | 36,26 | 36,37 | -0,30% | - |
| 06.12.2024 | 36,13 | 36,81 | 35,79 | 36,48 | 0,96% | - |
| 05.12.2024 | 36,96 | 36,96 | 36,05 | 36,13 | -2,21% | - |
| 04.12.2024 | 37,21 | 37,50 | 36,47 | 36,95 | -0,57% | - |
| 03.12.2024 | 37,34 | 38,06 | 36,87 | 37,16 | -0,69% | - |
| 02.12.2024 | 38,05 | 38,37 | 37,32 | 37,42 | -1,37% | - |
| 29.11.2024 | 37,51 | 38,17 | 37,36 | 37,94 | 1,15% | 50,00 |
| 28.11.2024 | 37,37 | 37,54 | 37,36 | 37,51 | 0,27% | - |
| 27.11.2024 | 37,26 | 37,73 | 36,85 | 37,41 | 0,40% | - |
| 26.11.2024 | 37,14 | 37,62 | 36,63 | 37,26 | -0,05% | - |
| 25.11.2024 | 36,33 | 37,55 | 36,23 | 37,28 | 2,50% | - |
| 22.11.2024 | 35,51 | 37,53 | 35,15 | 36,37 | 2,22% | - |
| 21.11.2024 | 33,66 | 35,73 | 33,64 | 35,58 | 5,52% | - |
| 20.11.2024 | 33,40 | 33,96 | 33,40 | 33,72 | 0,95% | - |
| 19.11.2024 | 33,75 | 33,87 | 33,19 | 33,40 | -1,05% | - |
| 18.11.2024 | 34,37 | 34,67 | 33,66 | 33,76 | -1,87% | - |
| 15.11.2024 | 34,30 | 34,77 | 34,08 | 34,40 | 0,29% | - |
| 14.11.2024 | 34,63 | 34,99 | 33,21 | 34,30 | -0,75% | - |
| 13.11.2024 | 34,57 | 35,15 | 34,29 | 34,56 | -0,04% | - |
| 12.11.2024 | 35,29 | 35,49 | 34,49 | 34,57 | -2,03% | - |
| 11.11.2024 | 35,04 | 35,88 | 35,04 | 35,29 | 0,71% | - |
| 08.11.2024 | 35,20 | 35,53 | 34,90 | 35,04 | -0,43% | - |
| 07.11.2024 | 35,30 | 35,45 | 34,36 | 35,19 | -0,06% | - |
| 06.11.2024 | 32,87 | 35,60 | 32,87 | 35,21 | 8,98% | 24,00 |
| 05.11.2024 | 31,68 | 32,38 | 31,41 | 32,31 | 2,59% | - |
| 04.11.2024 | 31,71 | 31,91 | 31,44 | 31,50 | -1,81% | - |
| 01.11.2024 | 31,98 | 32,37 | 31,74 | 32,08 | -1,25% | - |
| 31.10.2024 | 33,24 | 33,28 | 32,19 | 32,48 | -2,29% | - |
| 30.10.2024 | 32,53 | 33,76 | 32,26 | 33,24 | 2,18% | 25,00 |
| 29.10.2024 | 32,56 | 32,68 | 32,06 | 32,53 | -0,09% | - |
| 28.10.2024 | 32,02 | 32,60 | 31,85 | 32,56 | 2,26% | - |
| 25.10.2024 | 31,86 | 32,64 | 31,74 | 31,84 | -0,05% | - |
| 24.10.2024 | 32,11 | 32,19 | 31,51 | 31,86 | -0,79% | - |
| 23.10.2024 | 32,21 | 32,33 | 31,79 | 32,11 | -0,31% | - |
| 22.10.2024 | 32,21 | 32,46 | 31,79 | 32,21 | 0,01% | - |
| 21.10.2024 | 32,24 | 32,94 | 31,68 | 32,21 | -0,10% | 412,00 |
| 18.10.2024 | 33,21 | 35,17 | 30,26 | 32,24 | -2,93% | 929,00 |
| 17.10.2024 | 32,96 | 33,72 | 32,92 | 33,22 | 0,37% | - |
| 16.10.2024 | 32,11 | 33,16 | 32,08 | 33,09 | 2,96% | - |
| 15.10.2024 | 32,92 | 33,31 | 31,85 | 32,14 | -2,38% | 15,00 |
| 14.10.2024 | 32,20 | 33,04 | 32,20 | 32,93 | 1,04% | - |
| 11.10.2024 | 32,10 | 32,75 | 32,06 | 32,59 | 1,34% | - |
| 10.10.2024 | 32,28 | 32,74 | 31,89 | 32,16 | -0,20% | - |
| 09.10.2024 | 31,77 | 32,29 | 31,72 | 32,22 | 1,50% | 125,00 |
| 08.10.2024 | 32,07 | 32,21 | 31,40 | 31,75 | -1,03% | - |
| 07.10.2024 | 32,01 | 32,90 | 31,84 | 32,08 | 0,35% | - |
| 04.10.2024 | 31,24 | 32,31 | 31,24 | 31,96 | 2,21% | - |
| 03.10.2024 | 31,27 | 31,52 | 30,86 | 31,27 | -0,16% | - |
| 02.10.2024 | 31,36 | 31,72 | 31,11 | 31,32 | -0,06% | - |
| 01.10.2024 | 31,96 | 32,14 | 31,02 | 31,34 | -1,88% | - |
| 30.09.2024 | 31,31 | 31,97 | 30,94 | 31,94 | 1,65% | - |
| 27.09.2024 | 31,16 | 31,74 | 31,15 | 31,42 | 1,15% | - |
| 26.09.2024 | 31,04 | 31,41 | 30,51 | 31,06 | 0,07% | - |
| 25.09.2024 | 30,57 | 31,25 | 30,43 | 31,04 | 1,44% | - |
| 24.09.2024 | 30,58 | 31,04 | 30,26 | 30,60 | -0,09% | 110,00 |
| 23.09.2024 | 31,06 | 31,55 | 30,57 | 30,63 | -0,98% | - |
| 20.09.2024 | 31,32 | 31,36 | 30,73 | 30,93 | -1,31% | - |
| 19.09.2024 | 30,96 | 31,62 | 30,74 | 31,34 | 2,38% | - |
| 18.09.2024 | 30,32 | 31,20 | 30,29 | 30,61 | 0,99% | - |
| 17.09.2024 | 29,67 | 31,21 | 29,65 | 30,31 | 2,08% | 130,00 |
| 16.09.2024 | 29,72 | 30,19 | 28,94 | 29,69 | -0,08% | 80,00 |
| 13.09.2024 | 29,81 | 30,40 | 29,47 | 29,72 | 0,13% | - |
| 12.09.2024 | 29,80 | 30,14 | 29,26 | 29,68 | -0,39% | 300,00 |
| 11.09.2024 | 29,63 | 30,20 | 29,04 | 29,79 | 0,52% | 100,00 |
| 10.09.2024 | 35,94 | 36,12 | 28,98 | 29,64 | -17,45% | 25,00 |
| 09.09.2024 | 35,66 | 36,33 | 35,66 | 35,90 | 0,70% | - |
| 06.09.2024 | 36,93 | 37,20 | 35,25 | 35,65 | -3,47% | - |
| 05.09.2024 | 37,52 | 37,74 | 36,54 | 36,93 | -1,78% | - |
| 04.09.2024 | 37,95 | 38,24 | 37,35 | 37,60 | -0,95% | - |
| 03.09.2024 | 39,05 | 39,05 | 37,80 | 37,96 | -2,79% | - |
| 02.09.2024 | 39,05 | 39,05 | 38,96 | 39,05 | 0,52% | - |
| 30.08.2024 | 38,33 | 39,10 | 38,32 | 38,85 | 1,32% | - |
| 29.08.2024 | 38,22 | 38,68 | 37,74 | 38,34 | 0,00% | - |
| 28.08.2024 | 38,34 | 38,59 | 37,98 | 38,34 | -0,05% | - |
| 27.08.2024 | 38,42 | 38,66 | 38,08 | 38,36 | -0,10% | - |
| 26.08.2024 | 38,94 | 39,29 | 38,33 | 38,40 | -1,34% | - |
| 23.08.2024 | 37,70 | 38,94 | 37,52 | 38,92 | 3,29% | - |
| 22.08.2024 | 37,46 | 37,95 | 37,26 | 37,68 | 0,59% | - |
| 21.08.2024 | 37,78 | 38,14 | 37,19 | 37,46 | -0,87% | - |
| 20.08.2024 | 38,59 | 38,72 | 37,74 | 37,79 | -2,07% | - |
| 19.08.2024 | 38,11 | 38,80 | 38,00 | 38,59 | 1,39% | - |
| 16.08.2024 | 37,93 | 38,23 | 37,57 | 38,06 | 0,50% | - |
| 15.08.2024 | 37,29 | 38,63 | 37,17 | 37,87 | 1,58% | - |
| 14.08.2024 | 37,17 | 37,53 | 36,71 | 37,28 | 0,11% | - |
| 13.08.2024 | 36,93 | 37,44 | 36,65 | 37,24 | 1,03% | - |
| 12.08.2024 | 37,15 | 37,55 | 36,79 | 36,86 | -0,67% | - |
| 09.08.2024 | 37,02 | 37,34 | 36,79 | 37,11 | 0,27% | - |
| 08.08.2024 | 36,22 | 37,26 | 35,85 | 37,01 | 2,21% | - |
| 07.08.2024 | 36,61 | 37,88 | 36,18 | 36,21 | -1,25% | 50,00 |
| 06.08.2024 | 36,09 | 37,30 | 35,88 | 36,67 | 1,61% | - |