35,294$
0,96%
Echtzeit-Aktienkurs Ally Financial
Bid:
Ask:
Aktienkurse zur Ally Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2025 | 35,20 | 35,44 | 34,88 | 35,32 | 1,03% | 1.748.493,00 |
| 13.01.2025 | 33,85 | 35,05 | 33,70 | 34,96 | 2,25% | 2.465.978,00 |
| 10.01.2025 | 35,20 | 35,20 | 34,12 | 34,19 | -3,99% | 2.371.301,00 |
| 08.01.2025 | 35,16 | 36,18 | 35,12 | 35,61 | -0,48% | 3.967.404,00 |
| 07.01.2025 | 36,63 | 36,78 | 35,53 | 35,78 | -1,19% | 3.689.523,00 |
| 06.01.2025 | 36,73 | 36,85 | 36,07 | 36,21 | 1,00% | 2.799.654,00 |
| 03.01.2025 | 36,00 | 36,12 | 34,93 | 35,85 | 0,25% | 2.093.567,00 |
| 02.01.2025 | 36,41 | 36,77 | 35,59 | 35,76 | -0,69% | 2.466.500,00 |
| 31.12.2024 | 35,83 | 36,38 | 35,81 | 36,01 | 0,87% | 1.207.549,00 |
| 30.12.2024 | 35,32 | 35,92 | 35,08 | 35,70 | 0,14% | 1.291.608,00 |
| 27.12.2024 | 35,67 | 36,26 | 35,50 | 35,65 | -1,00% | 1.286.795,00 |
| 26.12.2024 | 35,59 | 36,09 | 35,47 | 36,01 | 0,73% | 1.071.422,00 |
| 24.12.2024 | 35,28 | 35,78 | 35,11 | 35,75 | 1,39% | 905.491,00 |
| 23.12.2024 | 34,70 | 35,29 | 34,57 | 35,26 | 1,15% | 2.875.418,00 |
| 20.12.2024 | 34,49 | 35,36 | 34,25 | 34,86 | 0,66% | 5.073.697,00 |
| 19.12.2024 | 35,15 | 35,46 | 34,26 | 34,63 | 0,06% | 3.700.424,00 |
| 18.12.2024 | 36,88 | 37,12 | 34,54 | 34,61 | -5,41% | 3.399.383,00 |
| 17.12.2024 | 37,31 | 37,44 | 36,59 | 36,59 | -2,66% | 3.706.656,00 |
| 16.12.2024 | 37,52 | 37,83 | 37,37 | 37,59 | -0,24% | 2.090.169,00 |
| 13.12.2024 | 37,56 | 37,90 | 37,25 | 37,68 | 0,43% | 2.415.159,00 |
| 12.12.2024 | 38,23 | 38,72 | 37,51 | 37,52 | -2,34% | 3.422.950,00 |
| 11.12.2024 | 38,79 | 38,84 | 37,65 | 38,42 | -0,34% | 6.531.359,00 |
| 10.12.2024 | 38,70 | 38,92 | 38,14 | 38,55 | 0,47% | 2.415.221,00 |
| 09.12.2024 | 39,31 | 39,64 | 38,25 | 38,37 | -0,47% | 3.594.956,00 |
| 06.12.2024 | 38,60 | 38,75 | 37,81 | 38,55 | 0,47% | 3.375.077,00 |
| 05.12.2024 | 38,50 | 39,05 | 38,17 | 38,37 | -1,21% | 2.499.826,00 |
| 04.12.2024 | 39,07 | 39,21 | 38,36 | 38,84 | -0,69% | 2.167.338,00 |
| 03.12.2024 | 39,35 | 39,50 | 38,77 | 39,11 | -0,23% | 2.353.707,00 |
| 02.12.2024 | 39,73 | 39,91 | 39,04 | 39,20 | -1,95% | 3.772.112,00 |
| 29.11.2024 | 39,79 | 40,19 | 39,77 | 39,98 | 1,24% | 1.866.550,00 |
| 27.11.2024 | 39,50 | 39,85 | 38,96 | 39,49 | 0,18% | 2.939.585,00 |
| 26.11.2024 | 38,77 | 39,44 | 38,43 | 39,42 | 1,13% | 2.988.908,00 |
| 25.11.2024 | 38,30 | 39,41 | 38,21 | 38,98 | 2,99% | 4.352.439,00 |
| 22.11.2024 | 37,02 | 39,12 | 37,02 | 37,85 | 1,77% | 4.469.156,00 |
| 21.11.2024 | 35,56 | 37,46 | 35,56 | 37,19 | 4,67% | 3.769.222,00 |
| 20.11.2024 | 35,50 | 35,84 | 35,30 | 35,53 | -0,11% | 2.041.078,00 |
| 19.11.2024 | 35,18 | 35,71 | 35,18 | 35,57 | -0,39% | 2.601.262,00 |
| 18.11.2024 | 36,40 | 36,40 | 35,61 | 35,71 | -1,41% | 2.958.612,00 |
| 15.11.2024 | 36,38 | 36,70 | 35,93 | 36,22 | 0,00% | 2.166.851,00 |
| 14.11.2024 | 36,79 | 36,81 | 35,04 | 36,22 | -0,98% | 5.088.466,00 |
| 13.11.2024 | 36,77 | 37,18 | 36,47 | 36,58 | -0,22% | 2.182.829,00 |
| 12.11.2024 | 37,09 | 37,66 | 36,63 | 36,66 | -2,37% | 2.602.087,00 |
| 11.11.2024 | 38,10 | 38,32 | 37,49 | 37,55 | -0,03% | 2.431.774,00 |
| 08.11.2024 | 38,04 | 38,14 | 37,33 | 37,56 | -1,21% | 2.714.223,00 |
| 07.11.2024 | 37,46 | 38,22 | 37,07 | 38,02 | 0,40% | 3.972.044,00 |
| 06.11.2024 | 36,86 | 37,87 | 36,04 | 37,87 | 7,52% | 6.700.931,00 |
| 05.11.2024 | 34,34 | 35,33 | 34,32 | 35,22 | 2,83% | 2.189.355,00 |
| 04.11.2024 | 34,57 | 34,71 | 34,21 | 34,25 | -0,93% | 2.024.837,00 |
| 01.11.2024 | 34,81 | 35,13 | 34,52 | 34,57 | -1,37% | 2.380.522,00 |
| 31.10.2024 | 36,16 | 36,16 | 35,04 | 35,05 | -2,91% | 2.065.542,00 |
| 30.10.2024 | 35,27 | 36,63 | 35,23 | 36,10 | 2,85% | 3.332.131,00 |
| 29.10.2024 | 34,85 | 35,34 | 34,60 | 35,10 | -0,06% | 2.158.028,00 |
| 28.10.2024 | 34,59 | 35,21 | 34,46 | 35,12 | 2,03% | 2.122.945,00 |
| 25.10.2024 | 34,67 | 35,37 | 34,37 | 34,42 | -0,20% | 2.541.414,00 |
| 24.10.2024 | 34,63 | 34,64 | 34,06 | 34,49 | 0,15% | 2.285.854,00 |
| 23.10.2024 | 34,50 | 34,84 | 34,26 | 34,44 | -0,81% | 2.815.432,00 |
| 22.10.2024 | 34,52 | 35,08 | 34,52 | 34,72 | 0,14% | 3.151.943,00 |
| 21.10.2024 | 35,22 | 35,77 | 34,40 | 34,67 | -0,97% | 5.848.617,00 |
| 18.10.2024 | 32,90 | 35,58 | 32,86 | 35,01 | -2,32% | 9.150.005,00 |
| 17.10.2024 | 35,85 | 36,07 | 35,65 | 35,84 | -0,28% | 5.118.024,00 |
| 16.10.2024 | 35,56 | 36,00 | 35,20 | 35,94 | 2,77% | 5.597.096,00 |
| 15.10.2024 | 36,00 | 36,28 | 34,91 | 34,97 | -2,29% | 7.670.290,00 |
| 14.10.2024 | 35,54 | 36,03 | 35,22 | 35,79 | 0,36% | 4.189.108,00 |
| 11.10.2024 | 35,26 | 35,82 | 35,26 | 35,66 | 1,57% | 4.719.731,00 |
| 10.10.2024 | 35,08 | 35,74 | 34,87 | 35,11 | -0,57% | 4.025.311,00 |
| 09.10.2024 | 34,88 | 35,35 | 34,70 | 35,31 | 1,23% | 2.782.621,00 |
| 08.10.2024 | 35,14 | 35,29 | 34,45 | 34,88 | -0,91% | 2.046.409,00 |
| 07.10.2024 | 35,11 | 35,48 | 34,88 | 35,20 | 0,23% | 3.600.777,00 |
| 04.10.2024 | 35,28 | 35,50 | 34,83 | 35,12 | 1,92% | 2.563.522,00 |
| 03.10.2024 | 34,25 | 34,66 | 34,05 | 34,46 | -0,23% | 2.139.356,00 |
| 02.10.2024 | 34,66 | 35,06 | 34,36 | 34,54 | -0,49% | 1.843.380,00 |
| 01.10.2024 | 35,31 | 35,48 | 34,37 | 34,71 | -2,47% | 3.043.052,00 |
| 30.09.2024 | 34,92 | 35,59 | 34,70 | 35,59 | 1,77% | 3.169.787,00 |
| 27.09.2024 | 35,24 | 35,48 | 34,86 | 34,97 | 0,43% | 2.410.167,00 |
| 26.09.2024 | 34,48 | 34,88 | 34,03 | 34,82 | 0,58% | 3.265.172,00 |
| 25.09.2024 | 34,20 | 34,78 | 34,06 | 34,62 | 1,29% | 3.993.658,00 |
| 24.09.2024 | 34,13 | 34,29 | 33,74 | 34,18 | 0,56% | 3.554.086,00 |
| 23.09.2024 | 34,51 | 35,12 | 33,97 | 33,99 | -1,42% | 3.925.343,00 |
| 20.09.2024 | 34,92 | 35,05 | 34,24 | 34,48 | -1,37% | 4.588.622,00 |
| 19.09.2024 | 34,61 | 35,22 | 34,19 | 34,96 | 2,67% | 5.480.811,00 |
| 18.09.2024 | 33,74 | 34,86 | 33,70 | 34,05 | 0,86% | 6.085.856,00 |
| 17.09.2024 | 33,23 | 34,69 | 33,23 | 33,76 | 2,21% | 5.275.883,00 |
| 16.09.2024 | 32,51 | 33,58 | 32,51 | 33,03 | 0,18% | 5.514.058,00 |
| 13.09.2024 | 33,00 | 33,71 | 32,64 | 32,97 | 0,37% | 5.233.407,00 |
| 12.09.2024 | 32,69 | 33,20 | 32,29 | 32,85 | -0,06% | 5.787.588,00 |
| 11.09.2024 | 32,32 | 33,29 | 31,98 | 32,87 | 0,61% | 10.088.005,00 |
| 10.09.2024 | 35,41 | 36,00 | 31,95 | 32,67 | -17,62% | 27.135.021,00 |
| 09.09.2024 | 39,82 | 40,12 | 39,47 | 39,66 | 0,25% | 3.676.451,00 |
| 06.09.2024 | 40,90 | 41,27 | 39,06 | 39,56 | -3,37% | 6.049.224,00 |
| 05.09.2024 | 41,91 | 41,91 | 40,58 | 40,94 | -1,54% | 2.649.176,00 |
| 04.09.2024 | 41,86 | 42,41 | 41,37 | 41,58 | -0,79% | 3.271.999,00 |
| 03.09.2024 | 42,82 | 43,12 | 41,74 | 41,91 | -2,96% | 3.342.146,00 |
| 30.08.2024 | 42,62 | 43,22 | 42,45 | 43,19 | 1,72% | 3.637.274,00 |
| 29.08.2024 | 42,76 | 42,86 | 41,82 | 42,46 | -0,09% | 3.884.582,00 |
| 28.08.2024 | 42,63 | 42,95 | 42,21 | 42,50 | -1,00% | 2.415.876,00 |
| 27.08.2024 | 42,68 | 43,18 | 42,52 | 42,93 | 0,12% | 2.303.993,00 |
| 26.08.2024 | 43,77 | 43,86 | 42,79 | 42,88 | -1,61% | 2.483.798,00 |
| 23.08.2024 | 42,34 | 43,59 | 42,02 | 43,58 | 4,03% | 2.043.551,00 |
| 22.08.2024 | 41,77 | 42,18 | 41,52 | 41,89 | 0,29% | 1.357.234,00 |
| 21.08.2024 | 42,25 | 42,39 | 41,41 | 41,77 | -0,64% | 1.522.198,00 |