40,552$
-0,07%
Echtzeit-Aktienkurs Ally Financial Inc.
Bid:
Ask:
Aktienkurse zur Ally Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 38,70 | 40,79 | 38,64 | 40,58 | 5,54% | 4.048.277,00 |
| 21.08.2025 | 37,81 | 38,50 | 37,62 | 38,45 | 0,55% | 1.738.000,00 |
| 20.08.2025 | 38,24 | 38,39 | 37,80 | 38,24 | -0,08% | 2.047.514,00 |
| 19.08.2025 | 38,38 | 38,80 | 38,17 | 38,27 | -0,34% | 1.775.947,00 |
| 18.08.2025 | 38,89 | 38,89 | 38,28 | 38,40 | -1,16% | 2.435.373,00 |
| 15.08.2025 | 39,00 | 39,20 | 38,48 | 38,85 | -0,10% | 3.697.914,00 |
| 14.08.2025 | 38,35 | 38,91 | 38,14 | 38,89 | 0,00% | 2.252.193,00 |
| 13.08.2025 | 38,50 | 38,93 | 38,42 | 38,89 | 1,51% | 3.398.486,00 |
| 12.08.2025 | 37,61 | 38,39 | 37,54 | 38,31 | 2,93% | 2.340.344,00 |
| 11.08.2025 | 37,44 | 37,73 | 37,22 | 37,22 | -0,69% | 2.021.511,00 |
| 08.08.2025 | 37,30 | 37,54 | 36,79 | 37,48 | 1,43% | 1.813.306,00 |
| 07.08.2025 | 37,61 | 37,70 | 36,71 | 36,95 | -0,73% | 2.333.284,00 |
| 06.08.2025 | 37,34 | 37,73 | 37,21 | 37,22 | -0,05% | 2.390.739,00 |
| 05.08.2025 | 37,73 | 37,73 | 36,83 | 37,24 | -0,53% | 1.988.771,00 |
| 04.08.2025 | 37,19 | 37,45 | 36,89 | 37,44 | 1,11% | 3.788.706,00 |
| 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 |