34,483€
-0,43%
Echtzeit-Aktienkurs Ally Financial Inc.
Bid:
Ask:
Aktienkurse zur Ally Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 34,62 | 35,26 | 34,45 | 34,48 | -0,43% | - |
| 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% | - |
| 15.07.2025 | 34,85 | 34,97 | 33,64 | 33,64 | -3,44% | - |
| 14.07.2025 | 34,58 | 35,16 | 34,41 | 34,84 | 0,74% | - |
| 11.07.2025 | 34,70 | 34,76 | 34,14 | 34,59 | -0,21% | - |
| 10.07.2025 | 34,20 | 34,88 | 34,19 | 34,66 | 0,57% | - |
| 09.07.2025 | 34,41 | 34,93 | 34,36 | 34,46 | 0,15% | 30,00 |
| 08.07.2025 | 34,52 | 35,11 | 34,32 | 34,41 | -0,17% | - |
| 07.07.2025 | 34,99 | 35,17 | 34,21 | 34,47 | -0,96% | 150,00 |
| 04.07.2025 | 35,04 | 35,04 | 34,77 | 34,81 | -0,72% | - |
| 03.07.2025 | 34,58 | 35,34 | 34,56 | 35,06 | 1,23% | 300,00 |
| 02.07.2025 | 34,06 | 34,65 | 33,95 | 34,63 | 1,55% | - |
| 01.07.2025 | 33,13 | 34,30 | 32,77 | 34,10 | 3,03% | - |
| 30.06.2025 | 33,37 | 33,51 | 33,05 | 33,10 | -0,52% | - |
| 27.06.2025 | 33,12 | 33,54 | 33,02 | 33,27 | 0,36% | - |
| 26.06.2025 | 32,58 | 33,29 | 32,56 | 33,15 | 1,28% | - |
| 25.06.2025 | 32,69 | 32,82 | 32,49 | 32,73 | 0,17% | - |
| 24.06.2025 | 32,00 | 32,69 | 31,98 | 32,68 | 2,23% | - |
| 23.06.2025 | 32,06 | 32,28 | 31,35 | 31,97 | -0,39% | - |
| 20.06.2025 | 31,78 | 32,46 | 31,78 | 32,09 | 0,97% | - |
| 19.06.2025 | 32,10 | 32,13 | 31,78 | 31,78 | -0,86% | - |
| 18.06.2025 | 31,47 | 32,31 | 31,37 | 32,06 | 1,95% | - |
| 17.06.2025 | 31,62 | 31,66 | 31,28 | 31,45 | -0,74% | - |
| 16.06.2025 | 31,37 | 31,74 | 31,13 | 31,68 | 1,67% | - |
| 13.06.2025 | 31,76 | 32,01 | 31,10 | 31,16 | -1,90% | - |
| 12.06.2025 | 32,55 | 32,55 | 31,48 | 31,77 | -2,42% | 50,00 |
| 11.06.2025 | 32,14 | 33,13 | 32,05 | 32,55 | 1,15% | - |
| 10.06.2025 | 32,05 | 32,26 | 31,77 | 32,18 | 0,38% | - |
| 09.06.2025 | 31,76 | 32,38 | 31,64 | 32,06 | 0,61% | 31,00 |
| 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% | - |