38,280€
2,78%
Echtzeit-Aktienkurs Ally Financial Inc.
Bid:
Ask:
Aktienkurse zur Ally Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 37,96 | 38,86 | 37,78 | 38,75 | 4,03% | - |
| 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% | - |
| 14.01.2025 | 33,93 | 33,93 | 33,93 | 33,93 | 2,06% | - |
| 13.01.2025 | 33,24 | 33,24 | 33,24 | 33,24 | -3,61% | - |
| 10.01.2025 | 34,49 | 34,49 | 34,49 | 34,49 | 0,19% | - |
| 09.01.2025 | 34,42 | 34,42 | 34,42 | 34,42 | 0,00% | - |
| 08.01.2025 | 34,42 | 34,42 | 34,42 | 34,42 | -0,65% | - |
| 07.01.2025 | 34,65 | 34,65 | 34,65 | 34,65 | 0,17% | - |
| 06.01.2025 | 34,59 | 34,59 | 34,59 | 34,59 | -0,06% | - |
| 03.01.2025 | 34,61 | 34,61 | 34,61 | 34,61 | -0,82% | - |
| 02.01.2025 | 34,89 | 34,89 | 34,89 | 34,89 | 2,50% | - |
| 30.12.2024 | 34,04 | 34,04 | 34,04 | 34,04 | -1,09% | - |
| 27.12.2024 | 34,42 | 34,42 | 34,42 | 34,42 | 3,26% | - |
| 23.12.2024 | 33,33 | 33,33 | 33,33 | 33,33 | 0,44% | - |
| 20.12.2024 | 33,19 | 33,19 | 33,19 | 33,19 | 0,21% | - |
| 19.12.2024 | 33,12 | 33,12 | 33,12 | 33,12 | -5,44% | - |
| 18.12.2024 | 34,64 | 35,02 | 34,64 | 35,02 | -1,70% | 5,00 |
| 17.12.2024 | 35,63 | 35,63 | 35,63 | 35,63 | -0,08% | - |
| 16.12.2024 | 35,66 | 35,66 | 35,66 | 35,66 | -0,07% | - |
| 13.12.2024 | 35,68 | 35,68 | 35,68 | 35,68 | -1,83% | - |
| 12.12.2024 | 36,35 | 36,35 | 36,35 | 36,35 | -0,34% | - |
| 11.12.2024 | 36,47 | 36,47 | 36,47 | 36,47 | 0,89% | 3,00 |
| 10.12.2024 | 36,15 | 36,15 | 36,15 | 36,15 | -0,56% | - |
| 09.12.2024 | 36,36 | 36,36 | 36,36 | 36,36 | 0,76% | - |
| 06.12.2024 | 36,08 | 36,08 | 36,08 | 36,08 | -1,72% | - |
| 05.12.2024 | 36,71 | 36,71 | 36,71 | 36,71 | -1,08% | - |
| 04.12.2024 | 37,11 | 37,11 | 37,11 | 37,11 | -0,30% | - |
| 03.12.2024 | 37,22 | 37,22 | 37,22 | 37,22 | -1,92% | - |
| 02.12.2024 | 37,95 | 37,95 | 37,95 | 37,95 | 1,87% | - |
| 29.11.2024 | 37,26 | 37,26 | 37,26 | 37,26 | -0,11% | - |
| 28.11.2024 | 37,30 | 37,30 | 37,30 | 37,30 | -0,39% | - |
| 27.11.2024 | 37,44 | 37,44 | 37,44 | 37,44 | 1,07% | - |
| 26.11.2024 | 37,05 | 37,05 | 37,05 | 37,05 | 1,08% | - |
| 25.11.2024 | 36,17 | 36,65 | 36,17 | 36,65 | 3,63% | 3,00 |
| 22.11.2024 | 35,37 | 35,37 | 35,37 | 35,37 | -0,05% | - |
| 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% | - |