34,515€
4,51%
Echtzeit-Aktienkurs Ally Financial Inc.
Bid:
Ask:
Aktienkurse zur Ally Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 34,69 | 34,89 | 34,48 | 34,53 | 4,56% | - |
| 22.08.2025 | 33,03 | 33,03 | 33,03 | 33,03 | 1,07% | - |
| 21.08.2025 | 32,68 | 32,68 | 32,68 | 32,68 | -0,11% | - |
| 20.08.2025 | 32,71 | 32,71 | 32,71 | 32,71 | -0,29% | - |
| 19.08.2025 | 32,81 | 32,81 | 32,81 | 32,81 | -0,77% | - |
| 18.08.2025 | 33,03 | 33,06 | 33,03 | 33,06 | -0,94% | 77,00 |
| 15.08.2025 | 33,38 | 33,38 | 33,38 | 33,38 | 0,88% | - |
| 14.08.2025 | 33,09 | 33,09 | 33,09 | 33,09 | 1,39% | - |
| 13.08.2025 | 32,63 | 32,63 | 32,63 | 32,63 | 1,79% | - |
| 12.08.2025 | 32,23 | 32,23 | 32,06 | 32,06 | 0,11% | 400,00 |
| 11.08.2025 | 32,04 | 32,04 | 32,02 | 32,02 | 1,39% | - |
| 08.08.2025 | 31,58 | 31,58 | 31,58 | 31,58 | -0,44% | - |
| 07.08.2025 | 31,72 | 31,72 | 31,72 | 31,72 | -0,88% | - |
| 06.08.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,82% | - |
| 05.08.2025 | 32,27 | 32,27 | 32,27 | 32,27 | 1,33% | - |
| 04.08.2025 | 31,84 | 31,84 | 31,84 | 31,84 | -2,60% | - |
| 01.08.2025 | 32,69 | 32,69 | 32,69 | 32,69 | -1,89% | - |
| 31.07.2025 | 33,32 | 33,32 | 33,32 | 33,32 | 0,36% | - |
| 30.07.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -0,17% | - |
| 29.07.2025 | 33,26 | 33,26 | 33,26 | 33,26 | 1,82% | - |
| 28.07.2025 | 32,66 | 32,66 | 32,66 | 32,66 | 0,43% | - |
| 25.07.2025 | 32,52 | 32,52 | 32,52 | 32,52 | -2,49% | - |
| 24.07.2025 | 33,35 | 33,35 | 33,35 | 33,35 | 1,20% | - |
| 23.07.2025 | 32,96 | 32,96 | 32,96 | 32,96 | -0,41% | - |
| 22.07.2025 | 33,09 | 33,09 | 33,09 | 33,09 | 0,24% | - |
| 21.07.2025 | 34,02 | 34,02 | 33,01 | 33,01 | -4,76% | 74,00 |
| 18.07.2025 | 34,66 | 34,66 | 34,66 | 34,66 | 2,88% | - |
| 17.07.2025 | 33,69 | 33,69 | 33,69 | 33,69 | 0,73% | - |
| 16.07.2025 | 33,45 | 33,45 | 33,45 | 33,45 | -3,38% | - |
| 15.07.2025 | 34,62 | 34,62 | 34,62 | 34,62 | 0,58% | - |
| 14.07.2025 | 34,42 | 34,42 | 34,42 | 34,42 | -0,33% | - |
| 11.07.2025 | 34,53 | 34,53 | 34,53 | 34,53 | 0,91% | - |
| 10.07.2025 | 34,22 | 34,22 | 34,22 | 34,22 | -0,13% | - |
| 09.07.2025 | 34,27 | 34,27 | 34,27 | 34,27 | 0,00% | - |
| 08.07.2025 | 34,27 | 34,27 | 34,27 | 34,27 | -1,76% | - |
| 07.07.2025 | 34,88 | 34,88 | 34,88 | 34,88 | 0,09% | - |
| 04.07.2025 | 34,85 | 34,85 | 34,85 | 34,85 | 1,06% | - |
| 03.07.2025 | 34,49 | 34,49 | 34,49 | 34,49 | 1,62% | - |
| 02.07.2025 | 33,94 | 33,94 | 33,94 | 33,94 | 3,18% | - |
| 01.07.2025 | 32,89 | 32,89 | 32,89 | 32,89 | -0,38% | - |
| 30.06.2025 | 33,02 | 33,02 | 33,02 | 33,02 | -0,05% | - |
| 27.06.2025 | 33,03 | 33,03 | 33,03 | 33,03 | 1,65% | - |
| 26.06.2025 | 32,50 | 32,50 | 32,50 | 32,50 | -0,40% | - |
| 25.06.2025 | 32,63 | 32,63 | 32,63 | 32,63 | 2,85% | - |
| 24.06.2025 | 31,72 | 31,72 | 31,72 | 31,72 | -0,60% | - |
| 23.06.2025 | 31,91 | 31,91 | 31,91 | 31,91 | 0,33% | - |
| 20.06.2025 | 31,81 | 31,81 | 31,81 | 31,81 | -0,59% | - |
| 19.06.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 2,33% | - |
| 18.06.2025 | 31,27 | 31,27 | 31,27 | 31,27 | -0,86% | - |
| 17.06.2025 | 31,54 | 31,54 | 31,54 | 31,54 | 1,68% | - |
| 16.06.2025 | 31,02 | 31,02 | 31,02 | 31,02 | -1,18% | - |
| 13.06.2025 | 31,44 | 31,44 | 31,39 | 31,39 | -2,79% | 70,00 |
| 12.06.2025 | 32,29 | 32,29 | 32,29 | 32,29 | 0,72% | - |
| 11.06.2025 | 32,06 | 32,06 | 32,06 | 32,06 | 0,38% | - |
| 10.06.2025 | 31,94 | 31,94 | 31,94 | 31,94 | 1,01% | - |
| 09.06.2025 | 31,62 | 31,62 | 31,62 | 31,62 | 3,25% | - |
| 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% | - |