28,160€
-1,39%
Echtzeit-Aktienkurs Ally Financial Inc.
Bid:
Ask:
Aktienkurse zur Ally Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 33,95 | 34,44 | 33,91 | 34,26 | 0,02% | - |
| 13.01.2025 | 33,22 | 34,30 | 33,05 | 34,25 | 2,71% | - |
| 10.01.2025 | 34,56 | 34,62 | 33,31 | 33,35 | -3,51% | 40,00 |
| 09.01.2025 | 34,51 | 34,59 | 34,47 | 34,56 | 0,21% | 2,00 |
| 08.01.2025 | 34,69 | 35,14 | 34,14 | 34,49 | -0,27% | - |
| 07.01.2025 | 35,02 | 35,39 | 34,34 | 34,58 | -0,82% | - |
| 06.01.2025 | 34,81 | 35,45 | 34,54 | 34,87 | 0,35% | - |
| 03.01.2025 | 34,83 | 35,02 | 33,92 | 34,75 | -0,21% | - |
| 02.01.2025 | 34,35 | 35,67 | 34,35 | 34,82 | 3,27% | - |
| 30.12.2024 | 34,19 | 34,35 | 33,68 | 33,72 | -1,19% | - |
| 27.12.2024 | 33,71 | 34,72 | 33,71 | 34,12 | 1,22% | 40,00 |
| 23.12.2024 | 33,51 | 33,90 | 33,28 | 33,71 | 1,20% | - |
| 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% | - |