27,920€
-2,07%
Echtzeit-Aktienkurs Ally Financial Inc.
Bid:
Ask:
Aktienkurse zur Ally Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2025 | 28,90 | 30,45 | 28,28 | 28,73 | 0,78% | - |
| 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% | - |
| 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% | - |