36,278$
3,06%
Echtzeit-Aktienkurs Ally Financial Inc.
Bid:
Ask:
Aktienkurse zur Ally Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2025 | 33,97 | 33,97 | 32,80 | 33,50 | -3,32% | 5.374.960,00 |
| 07.03.2025 | 34,92 | 34,92 | 33,27 | 34,65 | -1,03% | 4.763.023,00 |
| 06.03.2025 | 34,79 | 35,91 | 34,41 | 35,01 | -1,38% | 3.797.190,00 |
| 05.03.2025 | 34,90 | 35,70 | 34,50 | 35,50 | 1,87% | 5.680.401,00 |
| 04.03.2025 | 34,62 | 35,49 | 33,26 | 34,85 | -1,02% | 7.153.078,00 |
| 03.03.2025 | 37,21 | 37,49 | 34,96 | 35,21 | -5,09% | 3.255.793,00 |
| 28.02.2025 | 36,69 | 37,26 | 36,54 | 37,10 | 1,06% | 3.037.955,00 |
| 27.02.2025 | 37,01 | 37,31 | 36,40 | 36,71 | -0,49% | 2.284.694,00 |
| 26.02.2025 | 36,70 | 37,26 | 36,52 | 36,89 | 1,15% | 2.977.180,00 |
| 25.02.2025 | 36,94 | 37,44 | 36,46 | 36,47 | -1,17% | 3.945.105,00 |
| 24.02.2025 | 37,70 | 37,79 | 36,73 | 36,90 | -1,57% | 2.933.705,00 |
| 21.02.2025 | 39,01 | 39,13 | 37,49 | 37,49 | -3,67% | 2.623.099,00 |
| 20.02.2025 | 39,15 | 39,16 | 38,17 | 38,92 | -0,46% | 3.633.330,00 |
| 19.02.2025 | 38,95 | 39,45 | 38,56 | 39,10 | -0,31% | 2.661.581,00 |
| 18.02.2025 | 38,63 | 39,24 | 38,41 | 39,22 | 2,11% | 3.104.446,00 |
| 17.02.2025 | 38,39 | 38,42 | 38,33 | 38,41 | 0,07% | - |
| 14.02.2025 | 37,44 | 38,52 | 37,28 | 38,38 | 2,90% | 2.504.036,00 |
| 13.02.2025 | 37,38 | 37,62 | 37,00 | 37,30 | 0,19% | 2.869.350,00 |
| 12.02.2025 | 37,55 | 37,67 | 36,75 | 37,23 | -2,03% | 2.484.042,00 |
| 11.02.2025 | 37,69 | 38,17 | 37,60 | 38,00 | 0,53% | 2.067.844,00 |
| 10.02.2025 | 38,36 | 38,69 | 37,30 | 37,80 | -1,31% | 4.530.870,00 |
| 07.02.2025 | 38,35 | 38,89 | 38,25 | 38,30 | 0,13% | 2.602.138,00 |
| 06.02.2025 | 38,38 | 38,50 | 37,93 | 38,25 | 0,08% | 3.019.415,00 |
| 05.02.2025 | 38,51 | 38,54 | 37,81 | 38,22 | 0,10% | 3.527.096,00 |
| 04.02.2025 | 38,11 | 38,54 | 38,02 | 38,18 | 0,18% | 2.184.154,00 |
| 03.02.2025 | 37,83 | 38,63 | 37,53 | 38,11 | -2,21% | 4.720.795,00 |
| 31.01.2025 | 39,55 | 39,82 | 38,79 | 38,97 | -2,18% | 3.226.652,00 |
| 30.01.2025 | 40,09 | 40,50 | 39,58 | 39,84 | 2,39% | 3.363.514,00 |
| 29.01.2025 | 38,92 | 39,59 | 38,66 | 38,91 | -0,38% | 2.328.464,00 |
| 28.01.2025 | 39,84 | 40,00 | 38,60 | 39,06 | -0,43% | 2.923.420,00 |
| 27.01.2025 | 38,78 | 39,53 | 38,75 | 39,23 | 0,56% | 3.095.586,00 |
| 24.01.2025 | 40,03 | 40,03 | 38,83 | 39,01 | -2,69% | 6.020.805,00 |
| 23.01.2025 | 39,06 | 40,33 | 38,44 | 40,09 | 1,11% | 5.700.096,00 |
| 22.01.2025 | 41,38 | 41,49 | 39,13 | 39,65 | 3,85% | 11.372.065,00 |
| 21.01.2025 | 37,11 | 38,24 | 36,85 | 38,18 | 3,38% | 7.981.346,00 |
| 17.01.2025 | 37,39 | 37,74 | 36,89 | 36,93 | -1,18% | 5.100.603,00 |
| 16.01.2025 | 37,06 | 37,54 | 36,94 | 37,37 | 0,65% | 4.392.589,00 |
| 15.01.2025 | 36,61 | 37,17 | 36,51 | 37,13 | 5,12% | 2.820.031,00 |