31,156$
-5,59%
Echtzeit-Aktienkurs Ally Financial Inc.
Bid:
Ask:
Aktienkurse zur Ally Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 31,63 | 31,68 | 30,13 | 31,23 | -5,38% | - |
| 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 |
| 14.01.2025 | 35,20 | 35,44 | 34,88 | 35,32 | 1,03% | 1.749.518,00 |
| 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 |