31,780€
3,30%
Echtzeit-Aktienkurs Ally Financial
Bid:
Ask:
Aktienkurse zur Ally Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 30,76 | 31,88 | 30,75 | 31,87 | 3,58% | - |
| 05.06.2025 | 30,97 | 31,08 | 30,25 | 30,77 | -0,69% | - |
| 04.06.2025 | 31,37 | 31,49 | 30,85 | 30,98 | -1,41% | 100,00 |
| 03.06.2025 | 30,75 | 31,47 | 30,48 | 31,42 | 2,13% | - |
| 02.06.2025 | 30,77 | 30,83 | 30,03 | 30,77 | -0,20% | - |
| 30.05.2025 | 31,16 | 31,33 | 30,57 | 30,83 | -0,60% | - |
| 29.05.2025 | 30,77 | 31,91 | 30,71 | 31,01 | 0,29% | - |
| 28.05.2025 | 30,73 | 31,05 | 30,38 | 30,92 | 0,75% | - |
| 27.05.2025 | 29,76 | 30,69 | 29,71 | 30,69 | 3,14% | 100,00 |
| 26.05.2025 | 29,54 | 29,83 | 29,44 | 29,76 | 0,62% | 115,00 |
| 23.05.2025 | 30,19 | 30,19 | 29,01 | 29,58 | -1,73% | - |
| 22.05.2025 | 30,28 | 30,32 | 29,74 | 30,10 | 0,27% | 25,00 |
| 21.05.2025 | 31,86 | 31,86 | 29,95 | 30,02 | -4,99% | - |
| 20.05.2025 | 32,10 | 32,38 | 31,56 | 31,59 | -1,50% | 100,00 |
| 19.05.2025 | 31,96 | 32,28 | 31,10 | 32,07 | -0,77% | - |
| 16.05.2025 | 31,86 | 32,52 | 31,64 | 32,32 | 1,17% | - |
| 15.05.2025 | 32,03 | 32,03 | 31,48 | 31,95 | -0,24% | - |
| 14.05.2025 | 32,77 | 32,83 | 31,94 | 32,03 | -2,32% | - |
| 13.05.2025 | 32,81 | 32,98 | 32,44 | 32,79 | 0,02% | - |
| 12.05.2025 | 30,76 | 33,39 | 30,76 | 32,78 | 6,62% | 1.200,00 |
| 09.05.2025 | 29,84 | 30,82 | 29,65 | 30,75 | 3,00% | - |
| 08.05.2025 | 28,78 | 30,10 | 28,75 | 29,85 | 3,70% | - |
| 07.05.2025 | 28,83 | 29,09 | 28,53 | 28,79 | 0,52% | - |
| 06.05.2025 | 29,19 | 29,46 | 28,49 | 28,64 | -1,83% | - |
| 05.05.2025 | 29,10 | 29,64 | 28,87 | 29,17 | -0,74% | - |
| 02.05.2025 | 28,38 | 29,53 | 28,07 | 29,39 | 2,09% | - |
| 30.04.2025 | 28,89 | 29,04 | 27,67 | 28,79 | -0,40% | - |
| 29.04.2025 | 29,16 | 29,57 | 28,43 | 28,90 | -0,70% | - |
| 28.04.2025 | 28,81 | 29,53 | 28,80 | 29,11 | 0,41% | 40,00 |
| 25.04.2025 | 29,14 | 29,36 | 28,88 | 28,99 | -0,71% | 120,00 |
| 24.04.2025 | 28,33 | 29,26 | 28,01 | 29,19 | 2,99% | - |
| 23.04.2025 | 27,88 | 29,66 | 27,37 | 28,35 | 2,95% | - |
| 22.04.2025 | 26,17 | 27,68 | 26,07 | 27,53 | -0,94% | 80,00 |
| 17.04.2025 | 28,26 | 28,92 | 27,34 | 27,79 | -1,74% | 75,00 |
| 16.04.2025 | 28,65 | 28,86 | 27,86 | 28,29 | -1,27% | - |
| 15.04.2025 | 28,38 | 29,00 | 28,25 | 28,65 | 0,82% | - |
| 14.04.2025 | 28,13 | 28,85 | 27,90 | 28,42 | 1,44% | - |
| 11.04.2025 | 28,33 | 28,69 | 26,74 | 28,01 | -1,91% | - |
| 10.04.2025 | 30,64 | 30,84 | 27,69 | 28,56 | -7,39% | - |
| 09.04.2025 | 27,13 | 31,24 | 26,61 | 30,84 | 10,59% | - |
| 08.04.2025 | 28,71 | 30,46 | 27,52 | 27,88 | -2,79% | 30,00 |
| 07.04.2025 | 28,83 | 30,23 | 27,15 | 28,68 | -2,34% | 500,00 |
| 04.04.2025 | 29,86 | 29,93 | 27,42 | 29,37 | -2,09% | 110,00 |
| 03.04.2025 | 34,07 | 34,07 | 29,69 | 30,00 | -12,16% | - |
| 02.04.2025 | 33,95 | 34,36 | 33,40 | 34,15 | 0,54% | - |
| 01.04.2025 | 33,62 | 34,47 | 33,44 | 33,97 | 0,62% | 80,00 |
| 31.03.2025 | 34,56 | 34,61 | 33,42 | 33,76 | -2,43% | - |
| 28.03.2025 | 34,37 | 35,30 | 34,02 | 34,60 | 0,09% | 370,00 |
| 27.03.2025 | 34,20 | 34,79 | 33,64 | 34,57 | 1,07% | 100,00 |
| 26.03.2025 | 34,70 | 34,95 | 33,80 | 34,20 | -1,38% | - |
| 25.03.2025 | 34,85 | 35,52 | 33,91 | 34,68 | -1,08% | - |
| 24.03.2025 | 33,51 | 35,26 | 33,51 | 35,06 | 4,09% | 50,00 |
| 21.03.2025 | 33,35 | 33,97 | 32,84 | 33,68 | 1,19% | - |
| 20.03.2025 | 32,65 | 33,69 | 32,26 | 33,29 | 2,31% | 50,00 |
| 19.03.2025 | 31,79 | 32,73 | 31,77 | 32,53 | 2,39% | - |
| 18.03.2025 | 31,39 | 31,81 | 31,25 | 31,77 | 1,47% | - |
| 17.03.2025 | 30,91 | 31,76 | 30,91 | 31,31 | -0,02% | - |
| 14.03.2025 | 30,63 | 31,43 | 30,45 | 31,32 | 2,92% | - |
| 13.03.2025 | 31,08 | 31,56 | 30,07 | 30,43 | -2,22% | 100,00 |
| 12.03.2025 | 30,65 | 31,31 | 30,48 | 31,13 | 1,52% | - |
| 11.03.2025 | 30,97 | 31,16 | 30,19 | 30,66 | -0,03% | 303,00 |
| 10.03.2025 | 32,00 | 32,00 | 30,30 | 30,67 | -4,04% | - |
| 07.03.2025 | 32,46 | 32,69 | 30,65 | 31,96 | -1,43% | - |
| 06.03.2025 | 32,73 | 33,13 | 31,78 | 32,43 | -1,50% | - |
| 05.03.2025 | 32,80 | 33,15 | 32,15 | 32,92 | 0,47% | 606,00 |
| 04.03.2025 | 33,58 | 34,00 | 31,68 | 32,76 | -2,40% | - |
| 03.03.2025 | 35,77 | 35,77 | 33,39 | 33,57 | -6,13% | 30,00 |
| 28.02.2025 | 35,39 | 35,82 | 35,11 | 35,76 | 1,46% | - |
| 27.02.2025 | 34,93 | 35,78 | 34,92 | 35,25 | 0,33% | - |
| 26.02.2025 | 34,74 | 35,52 | 34,72 | 35,13 | 0,98% | - |
| 25.02.2025 | 35,25 | 35,62 | 34,70 | 34,79 | -1,27% | 175,00 |
| 24.02.2025 | 36,08 | 36,16 | 35,12 | 35,24 | -1,76% | 50,00 |
| 21.02.2025 | 36,96 | 37,35 | 35,83 | 35,87 | -3,28% | - |
| 20.02.2025 | 37,52 | 37,52 | 36,46 | 37,08 | -1,35% | - |
| 19.02.2025 | 37,51 | 37,86 | 36,97 | 37,59 | 0,19% | - |
| 18.02.2025 | 36,64 | 37,54 | 36,60 | 37,52 | 2,44% | - |
| 17.02.2025 | 36,51 | 36,68 | 36,47 | 36,62 | 0,08% | - |
| 14.02.2025 | 35,59 | 36,70 | 35,46 | 36,60 | 2,66% | - |
| 13.02.2025 | 35,79 | 36,21 | 35,50 | 35,65 | -0,56% | - |
| 12.02.2025 | 36,68 | 36,99 | 35,48 | 35,85 | -2,32% | - |
| 11.02.2025 | 36,68 | 36,82 | 36,35 | 36,70 | 0,14% | - |
| 10.02.2025 | 37,04 | 37,59 | 36,15 | 36,65 | -1,10% | - |
| 07.02.2025 | 36,72 | 37,60 | 36,63 | 37,06 | 0,64% | - |
| 06.02.2025 | 36,69 | 37,08 | 36,50 | 36,82 | 0,43% | - |
| 05.02.2025 | 36,76 | 36,95 | 36,28 | 36,67 | -0,25% | - |
| 04.02.2025 | 37,62 | 37,62 | 36,62 | 36,76 | -0,74% | 140,00 |
| 03.02.2025 | 36,57 | 37,89 | 36,56 | 37,03 | -1,48% | 70,00 |
| 31.01.2025 | 38,56 | 38,69 | 37,39 | 37,59 | -1,76% | - |
| 30.01.2025 | 37,91 | 38,86 | 37,82 | 38,26 | 2,36% | - |
| 29.01.2025 | 37,56 | 38,08 | 37,20 | 37,38 | -0,39% | - |
| 28.01.2025 | 37,66 | 38,46 | 37,03 | 37,52 | 0,21% | - |
| 27.01.2025 | 37,16 | 37,63 | 36,48 | 37,45 | 0,67% | 24,00 |
| 24.01.2025 | 38,49 | 38,71 | 36,95 | 37,20 | -3,41% | - |
| 23.01.2025 | 37,98 | 38,68 | 36,95 | 38,51 | 1,14% | 100,00 |
| 22.01.2025 | 36,77 | 40,48 | 36,62 | 38,08 | 4,00% | 70,00 |
| 21.01.2025 | 35,54 | 36,68 | 35,51 | 36,61 | 3,02% | 215,00 |
| 20.01.2025 | 36,31 | 36,31 | 35,49 | 35,54 | -1,35% | - |
| 17.01.2025 | 36,08 | 36,71 | 35,93 | 36,02 | -0,72% | - |
| 16.01.2025 | 36,24 | 36,52 | 35,86 | 36,29 | 0,71% | - |
| 15.01.2025 | 34,27 | 36,10 | 34,17 | 36,03 | 5,17% | - |