35,425€
-0,69%
Echtzeit-Aktienkurs Ally Financial
Bid:
Ask:
Aktienkurse zur Ally Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2025 | 35,71 | 35,86 | 35,28 | 35,65 | -0,06% | - |
| 01.12.2025 | 35,61 | 35,96 | 35,09 | 35,67 | 0,25% | - |
| 28.11.2025 | 35,56 | 35,86 | 35,46 | 35,58 | 0,40% | 29,00 |
| 27.11.2025 | 35,49 | 35,55 | 35,43 | 35,44 | -0,64% | 1.231,00 |
| 26.11.2025 | 35,03 | 35,82 | 35,03 | 35,67 | 1,11% | - |
| 25.11.2025 | 34,39 | 35,35 | 34,25 | 35,28 | 2,66% | - |
| 24.11.2025 | 33,41 | 34,43 | 33,27 | 34,36 | 2,31% | - |
| 21.11.2025 | 32,59 | 34,30 | 32,55 | 33,59 | 3,00% | - |
| 20.11.2025 | 33,29 | 34,19 | 32,54 | 32,61 | -2,39% | - |
| 19.11.2025 | 32,47 | 33,41 | 32,39 | 33,41 | 3,00% | - |
| 18.11.2025 | 32,64 | 32,76 | 32,09 | 32,44 | -0,58% | - |
| 17.11.2025 | 33,80 | 34,10 | 32,37 | 32,63 | -3,08% | - |
| 14.11.2025 | 33,67 | 33,82 | 33,08 | 33,67 | 0,15% | - |
| 13.11.2025 | 34,63 | 34,86 | 33,49 | 33,62 | -2,90% | - |
| 12.11.2025 | 34,12 | 34,70 | 34,03 | 34,62 | 1,45% | 32,00 |
| 11.11.2025 | 33,98 | 34,28 | 33,50 | 34,13 | 0,16% | - |
| 10.11.2025 | 34,04 | 34,54 | 33,79 | 34,07 | 0,72% | - |
| 07.11.2025 | 33,45 | 33,91 | 32,89 | 33,83 | 0,86% | - |
| 06.11.2025 | 34,67 | 35,01 | 33,51 | 33,54 | -3,89% | - |
| 05.11.2025 | 34,51 | 34,94 | 34,10 | 34,90 | 0,28% | - |
| 04.11.2025 | 33,85 | 35,03 | 33,49 | 34,80 | 1,91% | - |
| 03.11.2025 | 33,82 | 34,53 | 33,24 | 34,15 | 1,31% | - |
| 31.10.2025 | 33,61 | 33,89 | 33,39 | 33,71 | -1,09% | - |
| 30.10.2025 | 34,36 | 34,67 | 34,01 | 34,08 | -0,88% | - |
| 29.10.2025 | 35,04 | 35,22 | 34,28 | 34,38 | -1,36% | - |
| 28.10.2025 | 35,55 | 35,78 | 34,76 | 34,86 | -2,39% | - |
| 27.10.2025 | 35,97 | 36,44 | 35,45 | 35,71 | -0,89% | - |
| 24.10.2025 | 35,37 | 36,24 | 35,31 | 36,03 | 2,23% | - |
| 23.10.2025 | 34,96 | 35,46 | 34,53 | 35,25 | 0,45% | - |
| 22.10.2025 | 35,33 | 35,77 | 34,42 | 35,09 | -0,88% | 100,00 |
| 21.10.2025 | 34,81 | 36,12 | 34,74 | 35,40 | 1,75% | - |
| 20.10.2025 | 34,15 | 35,33 | 34,13 | 34,79 | 1,58% | - |
| 17.10.2025 | 33,09 | 35,63 | 31,97 | 34,25 | 4,07% | - |
| 16.10.2025 | 34,09 | 34,44 | 32,79 | 32,91 | -3,35% | 1,00 |
| 15.10.2025 | 34,44 | 34,81 | 33,79 | 34,05 | -1,53% | - |
| 14.10.2025 | 32,73 | 34,83 | 31,68 | 34,58 | 5,19% | - |
| 13.10.2025 | 31,81 | 33,00 | 31,81 | 32,87 | 2,58% | 2,00 |
| 10.10.2025 | 33,89 | 34,21 | 31,98 | 32,05 | -5,47% | 90,00 |
| 09.10.2025 | 33,56 | 34,09 | 33,49 | 33,90 | 0,71% | - |
| 08.10.2025 | 34,39 | 34,62 | 33,64 | 33,66 | -2,08% | 1,00 |
| 07.10.2025 | 33,97 | 34,62 | 33,77 | 34,38 | 1,68% | - |
| 06.10.2025 | 33,75 | 34,50 | 33,09 | 33,81 | 0,64% | - |
| 03.10.2025 | 33,16 | 33,66 | 33,06 | 33,59 | 1,25% | - |
| 02.10.2025 | 33,41 | 33,42 | 32,61 | 33,18 | -0,15% | - |
| 01.10.2025 | 33,41 | 33,81 | 32,91 | 33,23 | -0,21% | 1,00 |
| 30.09.2025 | 33,96 | 34,50 | 32,60 | 33,30 | -1,95% | 50,00 |
| 29.09.2025 | 34,36 | 34,61 | 33,67 | 33,96 | -1,19% | - |
| 26.09.2025 | 35,00 | 35,18 | 34,31 | 34,37 | -1,86% | - |
| 25.09.2025 | 36,14 | 36,14 | 34,12 | 35,02 | -2,07% | 85,00 |
| 24.09.2025 | 36,13 | 36,59 | 35,65 | 35,76 | -1,43% | - |
| 23.09.2025 | 37,46 | 37,46 | 36,05 | 36,28 | -1,72% | - |
| 22.09.2025 | 37,64 | 37,75 | 36,56 | 36,92 | -2,23% | - |
| 19.09.2025 | 37,85 | 38,14 | 37,54 | 37,76 | -0,16% | - |
| 18.09.2025 | 37,21 | 37,95 | 37,21 | 37,82 | 1,65% | - |
| 17.09.2025 | 36,56 | 37,60 | 36,29 | 37,21 | 1,96% | - |
| 16.09.2025 | 36,61 | 36,72 | 36,13 | 36,49 | -0,19% | - |
| 15.09.2025 | 36,01 | 36,62 | 35,97 | 36,56 | 1,53% | - |
| 12.09.2025 | 35,86 | 36,10 | 35,59 | 36,01 | 1,98% | 55,00 |
| 11.09.2025 | 35,15 | 35,41 | 34,92 | 35,31 | 0,49% | - |
| 10.09.2025 | 35,34 | 35,64 | 34,82 | 35,14 | -0,82% | - |
| 09.09.2025 | 35,12 | 35,75 | 35,06 | 35,43 | 0,60% | - |
| 08.09.2025 | 35,32 | 35,52 | 34,82 | 35,22 | -0,23% | - |
| 05.09.2025 | 35,68 | 36,21 | 35,23 | 35,30 | -1,06% | - |
| 04.09.2025 | 35,03 | 35,71 | 34,67 | 35,68 | 1,82% | - |
| 03.09.2025 | 34,96 | 35,24 | 34,61 | 35,04 | 0,18% | - |
| 02.09.2025 | 35,07 | 35,89 | 34,43 | 34,98 | -0,26% | - |
| 01.09.2025 | 35,04 | 35,10 | 34,98 | 35,07 | -0,05% | - |
| 29.08.2025 | 35,09 | 35,54 | 34,88 | 35,09 | -0,26% | - |
| 28.08.2025 | 35,31 | 35,46 | 34,98 | 35,18 | -0,41% | - |
| 27.08.2025 | 35,01 | 35,47 | 34,93 | 35,32 | 0,86% | - |
| 26.08.2025 | 34,95 | 35,23 | 34,65 | 35,02 | -0,11% | - |
| 25.08.2025 | 34,62 | 35,26 | 34,31 | 35,06 | 1,25% | - |
| 22.08.2025 | 33,13 | 34,80 | 33,12 | 34,63 | 4,59% | - |
| 21.08.2025 | 32,82 | 33,17 | 32,32 | 33,11 | 0,85% | - |
| 20.08.2025 | 32,82 | 33,21 | 32,44 | 32,83 | 0,08% | - |
| 19.08.2025 | 32,89 | 33,27 | 32,69 | 32,80 | -0,49% | - |
| 18.08.2025 | 33,20 | 33,29 | 32,83 | 32,96 | -0,81% | - |
| 15.08.2025 | 33,60 | 33,63 | 32,87 | 33,23 | -0,43% | 250,00 |
| 14.08.2025 | 33,23 | 33,39 | 32,77 | 33,38 | 0,37% | - |
| 13.08.2025 | 32,80 | 33,27 | 32,63 | 33,25 | 1,40% | - |
| 12.08.2025 | 32,04 | 32,93 | 32,02 | 32,79 | 2,14% | - |
| 11.08.2025 | 32,53 | 32,55 | 32,07 | 32,11 | -0,28% | - |
| 08.08.2025 | 31,68 | 32,23 | 31,60 | 32,20 | 1,53% | - |
| 07.08.2025 | 31,92 | 32,36 | 31,58 | 31,71 | -0,78% | - |
| 06.08.2025 | 32,17 | 32,46 | 31,92 | 31,96 | -0,72% | - |
| 05.08.2025 | 32,45 | 32,62 | 31,88 | 32,19 | -0,47% | - |
| 04.08.2025 | 31,95 | 32,36 | 31,90 | 32,35 | 1,00% | - |
| 01.08.2025 | 32,85 | 32,85 | 31,23 | 32,03 | -3,15% | - |
| 31.07.2025 | 33,48 | 33,77 | 33,02 | 33,07 | -1,42% | 150,00 |
| 30.07.2025 | 33,36 | 33,79 | 33,20 | 33,55 | 0,58% | - |
| 29.07.2025 | 33,51 | 33,93 | 33,22 | 33,35 | -0,35% | - |
| 28.07.2025 | 32,94 | 33,49 | 32,84 | 33,47 | 1,96% | - |
| 25.07.2025 | 32,75 | 33,16 | 32,28 | 32,83 | 0,51% | - |
| 24.07.2025 | 33,50 | 33,56 | 32,59 | 32,66 | -2,52% | - |
| 23.07.2025 | 33,14 | 33,56 | 33,09 | 33,51 | 1,22% | - |
| 22.07.2025 | 32,93 | 33,55 | 32,90 | 33,10 | -0,27% | - |
| 21.07.2025 | 33,95 | 34,45 | 32,84 | 33,19 | -3,16% | 210,00 |
| 18.07.2025 | 34,70 | 36,07 | 33,06 | 34,28 | -1,29% | - |
| 17.07.2025 | 33,79 | 34,72 | 33,60 | 34,72 | 2,71% | 50,00 |
| 16.07.2025 | 33,65 | 34,11 | 33,07 | 33,81 | 0,48% | - |