Ally Financial
[WKN: A1W2MF | ISIN: US02005N1000]
Aktienkurse
37,023$ -2,19%
Echtzeit-Aktienkurs Ally Financial
Bid: Ask:

Aktienkurse zur Ally Financial Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.08.2025 37,01 37,16 36,11 37,03 -2,17% 3.526.216,00
31.07.2025 38,39 38,46 37,71 37,85 -1,07% 2.625.276,00
30.07.2025 38,64 38,78 37,90 38,26 -0,65% 2.904.099,00
29.07.2025 39,18 39,18 38,35 38,51 -0,80% 2.975.969,00
28.07.2025 38,66 38,85 38,27 38,82 0,73% 2.743.243,00
25.07.2025 38,51 38,60 37,83 38,54 0,42% 2.691.779,00
24.07.2025 39,39 39,45 38,34 38,38 -2,69% 3.173.031,00
23.07.2025 39,24 39,51 38,87 39,44 1,54% 4.673.155,00
22.07.2025 38,69 39,35 38,50 38,84 -0,03% 4.156.816,00
21.07.2025 39,88 39,97 38,39 38,85 -2,58% 6.676.645,00
18.07.2025 39,98 40,43 38,51 39,88 -0,89% 5.850.497,00
17.07.2025 39,20 40,30 39,20 40,24 2,31% 3.702.281,00
16.07.2025 39,21 39,48 38,71 39,33 0,74% 2.562.098,00
15.07.2025 40,59 40,79 39,02 39,04 -3,96% 2.982.413,00
14.07.2025 40,59 40,88 40,34 40,65 0,52% 2.853.828,00
11.07.2025 40,22 40,59 39,94 40,44 -0,20% 2.608.362,00
10.07.2025 40,42 40,76 40,29 40,52 0,37% 3.781.400,00
09.07.2025 40,63 40,88 40,22 40,37 0,05% 2.594.145,00
08.07.2025 40,64 41,10 40,32 40,35 -0,15% 2.917.194,00
07.07.2025 40,76 41,28 40,04 40,41 -1,94% 2.752.251,00
03.07.2025 41,00 41,27 40,98 41,21 0,76% 1.977.599,00
02.07.2025 40,28 40,91 40,06 40,90 1,72% 2.679.173,00
01.07.2025 38,86 40,36 38,67 40,21 3,23% 4.166.707,00
30.06.2025 39,05 39,35 38,74 38,95 0,10% 2.839.239,00
27.06.2025 38,87 39,32 38,61 38,91 0,34% 4.134.151,00
26.06.2025 38,38 39,04 38,12 38,78 1,65% 3.436.019,00
25.06.2025 37,86 38,18 37,67 38,15 0,53% 2.152.954,00
24.06.2025 37,47 37,99 37,15 37,95 2,54% 4.277.938,00
23.06.2025 36,63 37,05 36,10 37,01 0,19% 2.135.742,00
20.06.2025 37,17 37,29 36,88 36,94 0,27% 3.170.118,00
18.06.2025 36,15 37,16 36,00 36,84 1,97% 2.865.144,00
17.06.2025 36,24 36,58 35,94 36,13 -1,34% 3.503.437,00
16.06.2025 36,27 36,70 36,12 36,62 1,67% 2.318.274,00
13.06.2025 36,25 36,74 35,90 36,02 -2,09% 2.836.450,00
12.06.2025 37,06 37,09 36,52 36,79 -1,63% 3.993.205,00
11.06.2025 37,00 38,05 36,95 37,40 1,66% 5.846.640,00
10.06.2025 36,81 36,89 36,28 36,79 0,52% 3.135.828,00
09.06.2025 36,64 36,98 36,30 36,60 0,83% 3.267.292,00
06.06.2025 35,80 36,33 35,71 36,30 3,12% 3.036.443,00
05.06.2025 35,30 35,52 34,74 35,20 -0,40% 2.834.998,00
04.06.2025 35,70 35,91 35,24 35,34 -0,93% 6.260.587,00
03.06.2025 35,14 35,79 34,71 35,67 1,22% 5.536.455,00
02.06.2025 34,79 35,26 34,30 35,24 0,69% 4.122.989,00
30.05.2025 35,06 35,53 34,62 35,00 -0,79% 23.890.057,00
29.05.2025 35,40 35,43 34,87 35,28 1,09% 4.042.791,00
28.05.2025 34,71 35,06 34,40 34,90 0,35% 3.653.362,00
27.05.2025 34,00 34,79 33,81 34,78 3,57% 3.572.919,00
23.05.2025 32,97 33,77 32,50 33,58 -1,03% 2.828.362,00
22.05.2025 33,90 34,13 33,61 33,93 0,00% 3.219.008,00
21.05.2025 35,26 35,38 33,90 33,93 -4,85% 3.758.921,00
20.05.2025 35,87 36,03 35,58 35,66 -1,19% 2.303.667,00
19.05.2025 35,50 36,24 35,41 36,09 0,17% 1.692.623,00
16.05.2025 35,90 36,24 35,37 36,03 0,78% 2.399.486,00
15.05.2025 35,62 35,78 35,23 35,75 -0,08% 2.431.426,00
14.05.2025 36,64 36,64 35,75 35,78 -2,37% 3.216.273,00
13.05.2025 36,68 36,89 36,17 36,65 0,69% 2.462.684,00
12.05.2025 36,60 37,19 35,92 36,40 5,17% 4.355.210,00
09.05.2025 33,66 34,68 33,57 34,61 3,31% 4.654.753,00
08.05.2025 32,92 33,76 32,73 33,50 3,05% 2.519.398,00
07.05.2025 32,66 33,05 32,28 32,51 -0,09% 2.169.973,00
06.05.2025 32,51 32,88 32,36 32,54 -1,45% 3.076.115,00
05.05.2025 32,51 33,60 32,51 33,02 -0,57% 2.682.000,00
02.05.2025 32,79 33,40 32,52 33,21 2,85% 2.263.560,00
01.05.2025 32,39 32,81 32,07 32,29 -1,13% 2.513.226,00
30.04.2025 32,04 32,71 31,46 32,66 -0,73% 4.300.917,00
29.04.2025 33,08 33,19 32,41 32,90 -0,93% 3.685.343,00
28.04.2025 33,05 33,60 32,93 33,21 0,88% 2.917.815,00
25.04.2025 32,90 33,30 32,86 32,92 -0,81% 4.238.121,00
24.04.2025 32,46 33,34 32,15 33,19 3,52% 4.726.904,00
23.04.2025 32,73 33,76 31,89 32,06 2,07% 6.501.805,00
22.04.2025 30,48 31,63 30,38 31,41 4,39% 4.123.687,00
21.04.2025 31,29 31,63 29,91 30,09 -4,87% 5.039.867,00
17.04.2025 32,57 32,86 31,05 31,63 -1,71% 8.043.933,00
16.04.2025 32,13 32,82 31,77 32,18 -0,46% 5.114.067,00
15.04.2025 32,34 32,83 32,16 32,33 0,37% 3.098.627,00
14.04.2025 32,56 32,72 31,74 32,21 1,29% 2.636.850,00
11.04.2025 31,79 31,94 30,26 31,80 -0,59% 6.339.230,00
10.04.2025 32,97 33,00 30,98 31,99 -5,16% 4.090.360,00
09.04.2025 29,95 34,20 29,52 33,73 10,34% 7.774.811,00
08.04.2025 32,88 33,29 30,12 30,57 -2,46% 6.393.611,00
07.04.2025 30,30 33,17 30,20 31,34 -2,43% 9.190.304,00
04.04.2025 31,37 32,51 30,06 32,12 -2,67% 9.357.495,00
03.04.2025 35,20 35,22 32,88 33,00 -10,86% 7.592.287,00
02.04.2025 36,05 37,29 36,02 37,02 0,90% 2.749.386,00
01.04.2025 36,52 37,25 36,07 36,69 0,60% 3.943.779,00
31.03.2025 36,73 37,15 36,07 36,47 -2,62% 5.317.713,00
28.03.2025 37,11 38,18 36,81 37,45 0,35% 6.160.371,00
27.03.2025 36,56 37,56 36,21 37,32 1,47% 4.132.829,00
26.03.2025 37,55 37,64 36,34 36,78 -1,76% 4.057.561,00
25.03.2025 37,35 37,94 37,13 37,44 -1,16% 5.049.850,00
24.03.2025 37,45 38,04 36,98 37,88 3,95% 4.030.022,00
21.03.2025 35,91 36,75 35,55 36,44 0,89% 13.527.665,00
20.03.2025 35,02 36,50 35,02 36,12 1,86% 5.225.494,00
19.03.2025 34,79 35,68 34,61 35,46 2,19% 3.346.640,00
18.03.2025 34,46 34,83 34,10 34,70 0,73% 4.559.673,00
17.03.2025 33,86 34,66 33,74 34,45 1,09% 4.221.774,00
14.03.2025 33,58 34,21 33,26 34,08 3,30% 3.095.779,00
13.03.2025 34,04 34,25 32,66 32,99 -2,68% 2.778.836,00
12.03.2025 33,79 34,18 33,25 33,90 1,35% 4.145.940,00
11.03.2025 33,08 34,06 32,97 33,45 -0,15% 3.913.240,00