31,845€
2,72%
Echtzeit-Aktienkurs Ally Financial
Bid:
Ask:
Aktienkurse zur Ally Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 30,62 | 30,62 | 30,62 | 30,62 | -0,60% | - |
| 05.06.2025 | 30,81 | 30,81 | 30,81 | 30,81 | -1,36% | - |
| 04.06.2025 | 31,23 | 31,23 | 31,23 | 31,23 | 1,73% | - |
| 03.06.2025 | 30,70 | 30,70 | 30,70 | 30,70 | 0,36% | - |
| 02.06.2025 | 30,59 | 30,59 | 30,59 | 30,59 | -1,12% | - |
| 30.05.2025 | 30,94 | 30,94 | 30,94 | 30,94 | -0,91% | - |
| 29.05.2025 | 31,22 | 31,22 | 31,22 | 31,22 | 2,08% | - |
| 28.05.2025 | 30,59 | 30,59 | 30,59 | 30,59 | 3,75% | - |
| 27.05.2025 | 29,48 | 29,48 | 29,48 | 29,48 | 0,34% | - |
| 26.05.2025 | 29,38 | 29,38 | 29,38 | 29,38 | -1,44% | - |
| 23.05.2025 | 29,83 | 29,83 | 29,81 | 29,81 | 0,08% | - |
| 22.05.2025 | 29,79 | 29,79 | 29,79 | 29,79 | -4,89% | - |
| 21.05.2025 | 31,32 | 31,32 | 31,32 | 31,32 | -1,82% | - |
| 20.05.2025 | 31,90 | 31,90 | 31,90 | 31,90 | -0,39% | - |
| 19.05.2025 | 32,02 | 32,02 | 32,02 | 32,02 | 0,88% | - |
| 16.05.2025 | 31,74 | 31,74 | 31,74 | 31,74 | -0,19% | - |
| 15.05.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -2,45% | - |
| 14.05.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 13.05.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 5,57% | - |
| 12.05.2025 | 30,88 | 30,88 | 30,88 | 30,88 | 4,10% | - |
| 09.05.2025 | 29,67 | 29,67 | 29,67 | 29,67 | 3,67% | - |
| 08.05.2025 | 28,62 | 28,62 | 28,62 | 28,62 | 0,39% | - |
| 07.05.2025 | 28,51 | 28,51 | 28,51 | 28,51 | -1,84% | - |
| 06.05.2025 | 29,04 | 29,04 | 29,04 | 29,04 | -0,43% | - |
| 05.05.2025 | 29,17 | 29,17 | 29,17 | 29,17 | 2,69% | - |
| 02.05.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -1,25% | - |
| 30.04.2025 | 28,76 | 28,76 | 28,76 | 28,76 | -0,91% | - |
| 29.04.2025 | 29,03 | 29,03 | 29,03 | 29,03 | 0,78% | - |
| 28.04.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -1,96% | - |
| 25.04.2025 | 29,16 | 29,38 | 29,16 | 29,38 | 4,39% | 40,00 |
| 24.04.2025 | 28,14 | 28,14 | 28,14 | 28,14 | -1,56% | - |
| 23.04.2025 | 27,69 | 28,59 | 27,69 | 28,59 | 10,30% | 50,00 |
| 22.04.2025 | 25,92 | 25,92 | 25,92 | 25,92 | -8,17% | - |
| 17.04.2025 | 28,22 | 28,22 | 28,22 | 28,22 | -0,02% | - |
| 16.04.2025 | 28,23 | 28,23 | 28,23 | 28,23 | -1,02% | - |
| 15.04.2025 | 28,25 | 28,52 | 28,25 | 28,52 | 0,80% | 60,00 |
| 14.04.2025 | 27,79 | 28,29 | 27,79 | 28,29 | 0,57% | 188,00 |
| 11.04.2025 | 28,34 | 28,34 | 28,13 | 28,13 | -7,91% | 100,00 |
| 10.04.2025 | 30,55 | 30,55 | 30,55 | 30,55 | 12,48% | - |
| 09.04.2025 | 27,16 | 27,16 | 27,16 | 27,16 | -5,60% | - |
| 08.04.2025 | 28,77 | 28,77 | 28,77 | 28,77 | 0,89% | - |
| 07.04.2025 | 27,52 | 28,51 | 27,52 | 28,51 | 1,82% | 300,00 |
| 04.04.2025 | 29,62 | 29,62 | 28,00 | 28,00 | -13,00% | 433,00 |
| 03.04.2025 | 32,19 | 32,19 | 32,19 | 32,19 | -4,78% | - |
| 02.04.2025 | 33,86 | 33,86 | 33,80 | 33,80 | 0,64% | 91,00 |
| 01.04.2025 | 33,59 | 33,59 | 33,59 | 33,59 | -2,51% | - |
| 31.03.2025 | 34,41 | 34,45 | 34,41 | 34,45 | -0,14% | 100,00 |
| 28.03.2025 | 34,50 | 34,50 | 34,50 | 34,50 | 1,22% | - |
| 27.03.2025 | 34,03 | 34,09 | 34,03 | 34,09 | -1,57% | 470,00 |
| 26.03.2025 | 34,63 | 34,63 | 34,63 | 34,63 | -0,96% | - |
| 25.03.2025 | 34,97 | 34,97 | 34,97 | 34,97 | 3,17% | - |
| 24.03.2025 | 33,64 | 33,89 | 33,64 | 33,89 | 1,91% | 170,00 |
| 21.03.2025 | 33,26 | 33,26 | 33,26 | 33,26 | 2,46% | - |
| 20.03.2025 | 32,46 | 32,46 | 32,46 | 32,46 | 2,45% | - |
| 19.03.2025 | 31,68 | 31,68 | 31,68 | 31,68 | 0,68% | - |
| 18.03.2025 | 31,47 | 31,47 | 31,47 | 31,47 | 1,08% | - |
| 17.03.2025 | 31,13 | 31,13 | 31,13 | 31,13 | 2,45% | - |
| 14.03.2025 | 30,39 | 30,39 | 30,39 | 30,39 | -2,20% | - |
| 13.03.2025 | 31,07 | 31,07 | 31,07 | 31,07 | 1,47% | - |
| 12.03.2025 | 30,62 | 30,62 | 30,62 | 30,62 | -0,83% | - |
| 11.03.2025 | 30,76 | 30,88 | 30,76 | 30,88 | -2,95% | 548,00 |
| 10.03.2025 | 31,82 | 31,82 | 31,82 | 31,82 | -1,18% | - |
| 07.03.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -1,51% | - |
| 06.03.2025 | 32,69 | 32,69 | 32,69 | 32,69 | 0,23% | - |
| 05.03.2025 | 32,62 | 32,62 | 32,62 | 32,62 | 2,03% | - |
| 04.03.2025 | 33,43 | 33,43 | 31,97 | 31,97 | -9,98% | 100,00 |
| 03.03.2025 | 35,51 | 35,51 | 35,51 | 35,51 | 0,84% | - |
| 28.02.2025 | 35,22 | 35,22 | 35,22 | 35,22 | 0,43% | - |
| 27.02.2025 | 35,07 | 35,07 | 35,07 | 35,07 | 1,34% | 66,00 |
| 26.02.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -1,28% | - |
| 25.02.2025 | 35,05 | 35,05 | 35,05 | 35,05 | -1,36% | - |
| 24.02.2025 | 35,54 | 35,54 | 35,54 | 35,54 | -4,01% | - |
| 21.02.2025 | 36,92 | 37,02 | 36,92 | 37,02 | -0,83% | 500,00 |
| 20.02.2025 | 37,33 | 37,33 | 37,33 | 37,33 | -0,25% | - |
| 19.02.2025 | 37,43 | 37,43 | 37,43 | 37,43 | 2,46% | - |
| 18.02.2025 | 36,53 | 36,53 | 36,53 | 36,53 | 0,34% | - |
| 17.02.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 2,65% | - |
| 14.02.2025 | 35,46 | 35,46 | 35,46 | 35,46 | -0,15% | - |
| 13.02.2025 | 35,52 | 35,52 | 35,52 | 35,52 | -2,70% | - |
| 12.02.2025 | 36,50 | 36,50 | 36,50 | 36,50 | -0,01% | - |
| 11.02.2025 | 36,51 | 36,51 | 36,51 | 36,51 | -1,18% | - |
| 10.02.2025 | 36,94 | 36,94 | 36,94 | 36,94 | 0,72% | - |
| 07.02.2025 | 36,68 | 36,68 | 36,68 | 36,68 | 0,20% | - |
| 06.02.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -0,01% | - |
| 05.02.2025 | 36,61 | 36,61 | 36,61 | 36,61 | -0,56% | - |
| 04.02.2025 | 36,81 | 36,81 | 36,81 | 36,81 | -1,76% | - |
| 03.02.2025 | 37,47 | 37,47 | 37,47 | 37,47 | -0,98% | - |
| 31.01.2025 | 37,84 | 37,84 | 37,84 | 37,84 | 0,17% | - |
| 30.01.2025 | 37,78 | 37,78 | 37,78 | 37,78 | 1,42% | - |
| 29.01.2025 | 37,25 | 37,25 | 37,25 | 37,25 | -0,61% | - |
| 28.01.2025 | 37,48 | 37,48 | 37,48 | 37,48 | 2,08% | - |
| 27.01.2025 | 36,71 | 36,71 | 36,71 | 36,71 | -3,77% | - |
| 24.01.2025 | 38,15 | 38,15 | 38,15 | 38,15 | 0,53% | - |
| 23.01.2025 | 37,95 | 37,95 | 37,95 | 37,95 | 2,06% | - |
| 22.01.2025 | 37,19 | 37,19 | 37,19 | 37,19 | 4,86% | - |
| 21.01.2025 | 35,46 | 35,46 | 35,46 | 35,46 | -0,52% | - |
| 20.01.2025 | 35,65 | 35,65 | 35,65 | 35,65 | -1,41% | - |
| 17.01.2025 | 36,16 | 36,16 | 36,16 | 36,16 | 0,47% | - |
| 16.01.2025 | 35,99 | 35,99 | 35,99 | 35,99 | 5,36% | - |
| 15.01.2025 | 34,16 | 34,16 | 34,16 | 34,16 | 0,68% | - |