35,608€
6,18%
Echtzeit-Aktienkurs Ally Financial Inc.
Bid:
Ask:
Aktienkurse zur Ally Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 35,54 | 35,56 | 35,37 | 35,52 | 0,39% | - |
| 21.11.2024 | 33,69 | 35,45 | 33,54 | 35,38 | 5,57% | - |
| 20.11.2024 | 33,52 | 33,52 | 33,52 | 33,52 | -0,22% | - |
| 19.11.2024 | 33,59 | 33,59 | 33,59 | 33,59 | -1,52% | - |
| 18.11.2024 | 34,48 | 34,48 | 34,11 | 34,11 | 0,28% | 1.015,00 |
| 15.11.2024 | 34,02 | 34,02 | 34,02 | 34,02 | -1,29% | - |
| 14.11.2024 | 34,46 | 34,46 | 34,46 | 34,46 | 0,57% | - |
| 13.11.2024 | 34,27 | 34,27 | 34,27 | 34,27 | -2,16% | - |
| 12.11.2024 | 35,11 | 35,11 | 35,02 | 35,02 | -1,90% | 500,00 |
| 11.11.2024 | 35,01 | 35,70 | 35,01 | 35,70 | 1,69% | 141,00 |
| 08.11.2024 | 35,11 | 35,11 | 35,11 | 35,11 | -0,07% | - |
| 07.11.2024 | 35,13 | 35,13 | 35,13 | 35,13 | 1,31% | - |
| 06.11.2024 | 33,39 | 34,68 | 33,39 | 34,68 | 10,55% | 500,00 |
| 05.11.2024 | 31,37 | 31,37 | 31,37 | 31,37 | -0,65% | - |
| 04.11.2024 | 31,57 | 31,57 | 31,57 | 31,57 | -1,65% | - |
| 01.11.2024 | 31,87 | 32,10 | 31,87 | 32,10 | -2,89% | 190,00 |
| 31.10.2024 | 33,06 | 33,06 | 33,06 | 33,06 | 2,26% | - |
| 30.10.2024 | 32,33 | 32,33 | 32,33 | 32,33 | -0,19% | - |
| 29.10.2024 | 32,39 | 32,39 | 32,39 | 32,39 | 1,58% | - |
| 28.10.2024 | 31,88 | 31,88 | 31,88 | 31,88 | 0,49% | - |
| 25.10.2024 | 31,73 | 31,73 | 31,73 | 31,73 | 0,06% | - |
| 24.10.2024 | 31,71 | 31,71 | 31,71 | 31,71 | -0,60% | - |
| 23.10.2024 | 31,90 | 31,90 | 31,90 | 31,90 | -0,62% | - |
| 22.10.2024 | 31,83 | 32,10 | 31,83 | 32,10 | -1,00% | 300,00 |
| 21.10.2024 | 31,81 | 32,42 | 31,81 | 32,42 | 0,29% | 850,00 |
| 18.10.2024 | 33,47 | 33,47 | 32,33 | 32,33 | -3,49% | 173,00 |
| 17.10.2024 | 33,04 | 33,50 | 33,04 | 33,50 | 4,67% | 11,00 |
| 16.10.2024 | 32,10 | 32,10 | 32,00 | 32,00 | -2,23% | 377,00 |
| 15.10.2024 | 32,73 | 32,73 | 32,73 | 32,73 | 0,08% | - |
| 14.10.2024 | 32,71 | 32,71 | 32,71 | 32,71 | 2,40% | - |
| 11.10.2024 | 31,94 | 31,94 | 31,94 | 31,94 | -0,48% | - |
| 10.10.2024 | 32,10 | 32,10 | 32,10 | 32,10 | 0,56% | - |
| 09.10.2024 | 31,59 | 31,92 | 31,59 | 31,92 | 0,63% | 10,00 |
| 08.10.2024 | 31,88 | 31,97 | 31,72 | 31,72 | -1,44% | 250,00 |
| 07.10.2024 | 32,44 | 32,44 | 32,18 | 32,18 | 3,39% | 140,00 |
| 04.10.2024 | 31,13 | 31,13 | 31,13 | 31,13 | -0,05% | - |
| 03.10.2024 | 31,14 | 31,14 | 31,14 | 31,14 | 0,02% | - |
| 02.10.2024 | 31,14 | 31,14 | 31,14 | 31,14 | -1,98% | - |
| 01.10.2024 | 31,77 | 31,77 | 31,77 | 31,77 | 1,94% | - |
| 30.09.2024 | 31,16 | 31,16 | 31,16 | 31,16 | 0,31% | - |
| 27.09.2024 | 31,07 | 31,07 | 31,07 | 31,07 | -0,05% | - |
| 26.09.2024 | 31,08 | 31,08 | 31,08 | 31,08 | 2,63% | - |
| 25.09.2024 | 30,29 | 30,29 | 30,29 | 30,29 | -1,16% | - |
| 24.09.2024 | 30,44 | 30,64 | 30,44 | 30,64 | -1,89% | 1.000,00 |
| 23.09.2024 | 30,79 | 31,23 | 30,79 | 31,23 | 0,56% | 100,00 |
| 20.09.2024 | 31,06 | 31,06 | 31,06 | 31,06 | 1,40% | - |
| 19.09.2024 | 30,63 | 30,63 | 30,63 | 30,63 | 1,27% | - |
| 18.09.2024 | 30,24 | 30,24 | 30,24 | 30,24 | 2,49% | - |
| 17.09.2024 | 29,51 | 29,51 | 29,51 | 29,51 | -0,17% | - |
| 16.09.2024 | 29,56 | 29,56 | 29,56 | 29,56 | 0,24% | - |
| 13.09.2024 | 29,49 | 29,49 | 29,49 | 29,49 | -0,89% | - |
| 12.09.2024 | 29,75 | 29,75 | 29,75 | 29,75 | 1,14% | - |
| 11.09.2024 | 29,42 | 29,42 | 29,42 | 29,42 | -1,79% | - |
| 10.09.2024 | 35,70 | 35,70 | 29,95 | 29,95 | -15,93% | 303,00 |
| 09.09.2024 | 35,63 | 35,63 | 35,63 | 35,63 | -2,84% | - |
| 06.09.2024 | 36,67 | 36,67 | 36,67 | 36,67 | -1,78% | - |
| 05.09.2024 | 37,33 | 37,33 | 37,33 | 37,33 | -0,69% | - |
| 04.09.2024 | 37,59 | 37,59 | 37,59 | 37,59 | -3,16% | - |
| 03.09.2024 | 38,82 | 38,82 | 38,82 | 38,82 | -0,06% | - |
| 02.09.2024 | 38,89 | 38,89 | 38,84 | 38,84 | 1,73% | - |
| 30.08.2024 | 38,18 | 38,18 | 38,18 | 38,18 | 0,26% | - |
| 29.08.2024 | 38,08 | 38,08 | 38,08 | 38,08 | -0,68% | - |
| 28.08.2024 | 38,34 | 38,34 | 38,34 | 38,34 | 0,35% | - |
| 27.08.2024 | 38,21 | 38,21 | 38,21 | 38,21 | -1,46% | - |
| 26.08.2024 | 38,77 | 38,77 | 38,77 | 38,77 | 3,29% | - |
| 23.08.2024 | 37,54 | 37,54 | 37,54 | 37,54 | 0,63% | - |
| 22.08.2024 | 37,30 | 37,30 | 37,30 | 37,30 | -0,94% | - |
| 21.08.2024 | 37,66 | 37,66 | 37,66 | 37,66 | -1,77% | - |
| 20.08.2024 | 38,43 | 38,43 | 38,34 | 38,34 | 1,35% | 30,00 |
| 19.08.2024 | 37,83 | 37,83 | 37,83 | 37,83 | 0,11% | - |
| 16.08.2024 | 37,79 | 37,79 | 37,79 | 37,79 | 2,01% | - |
| 15.08.2024 | 37,04 | 37,04 | 37,04 | 37,04 | 0,08% | - |
| 14.08.2024 | 37,01 | 37,01 | 37,01 | 37,01 | -0,30% | - |
| 13.08.2024 | 36,74 | 37,12 | 36,74 | 37,12 | 0,50% | 118,00 |
| 12.08.2024 | 36,96 | 36,96 | 36,94 | 36,94 | 0,24% | 100,00 |
| 09.08.2024 | 36,85 | 36,85 | 36,85 | 36,85 | 2,52% | - |
| 08.08.2024 | 35,94 | 35,94 | 35,94 | 35,94 | -2,14% | - |
| 07.08.2024 | 36,73 | 36,73 | 36,73 | 36,73 | 1,55% | - |
| 06.08.2024 | 36,17 | 36,17 | 36,17 | 36,17 | 4,46% | - |
| 05.08.2024 | 36,48 | 36,61 | 34,62 | 34,62 | -11,20% | 1.058,00 |
| 02.08.2024 | 38,99 | 38,99 | 38,99 | 38,99 | -5,53% | - |
| 01.08.2024 | 41,19 | 41,27 | 41,19 | 41,27 | 0,77% | 50,00 |
| 31.07.2024 | 40,95 | 40,95 | 40,95 | 40,95 | -0,58% | - |
| 30.07.2024 | 40,62 | 41,19 | 40,58 | 41,19 | 1,79% | 155,00 |
| 29.07.2024 | 40,47 | 40,47 | 40,47 | 40,47 | 0,31% | - |
| 26.07.2024 | 39,85 | 40,34 | 39,85 | 40,34 | 4,00% | 12,00 |
| 25.07.2024 | 38,79 | 38,79 | 38,79 | 38,79 | 0,27% | - |
| 24.07.2024 | 38,69 | 38,69 | 38,69 | 38,69 | 1,11% | - |
| 23.07.2024 | 38,26 | 38,26 | 38,26 | 38,26 | -0,04% | - |
| 22.07.2024 | 38,28 | 38,28 | 38,28 | 38,28 | -1,38% | - |
| 19.07.2024 | 38,81 | 38,81 | 38,81 | 38,81 | -2,20% | - |
| 18.07.2024 | 39,69 | 39,69 | 39,69 | 39,69 | -2,24% | - |
| 17.07.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,27% | - |
| 16.07.2024 | 40,03 | 40,49 | 40,03 | 40,49 | 3,15% | 28,00 |
| 15.07.2024 | 39,25 | 39,25 | 39,25 | 39,25 | 0,80% | - |
| 12.07.2024 | 38,79 | 38,94 | 38,79 | 38,94 | 2,81% | 25,00 |
| 11.07.2024 | 37,88 | 37,88 | 37,88 | 37,88 | 0,44% | - |
| 10.07.2024 | 37,71 | 37,71 | 37,71 | 37,71 | 1,18% | - |
| 09.07.2024 | 37,27 | 37,27 | 37,27 | 37,27 | 0,19% | - |
| 08.07.2024 | 36,56 | 37,20 | 36,56 | 37,20 | -0,17% | 400,00 |