26,305€
0,02%
Echtzeit-Aktienkurs Ally Financial Inc.
Bid:
Ask:
Aktienkurse zur Ally Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2023 | 26,01 | 26,35 | 26,01 | 26,32 | 0,06% | - |
| 08.06.2023 | 26,28 | 26,50 | 26,28 | 26,30 | -0,75% | 387,00 |
| 07.06.2023 | 26,03 | 26,50 | 26,03 | 26,50 | 4,17% | 35,00 |
| 06.06.2023 | 25,44 | 25,44 | 25,44 | 25,44 | -2,45% | - |
| 05.06.2023 | 26,08 | 26,08 | 26,08 | 26,08 | 5,46% | - |
| 02.06.2023 | 24,73 | 24,73 | 24,73 | 24,73 | 0,37% | - |
| 01.06.2023 | 24,64 | 24,64 | 24,64 | 24,64 | -1,00% | - |
| 31.05.2023 | 24,89 | 24,89 | 24,89 | 24,89 | 1,72% | - |
| 30.05.2023 | 24,47 | 24,47 | 24,47 | 24,47 | -0,33% | - |
| 29.05.2023 | 24,55 | 24,55 | 24,55 | 24,55 | 1,70% | - |
| 26.05.2023 | 24,14 | 24,14 | 24,14 | 24,14 | -1,39% | - |
| 25.05.2023 | 24,48 | 24,48 | 24,48 | 24,48 | -0,45% | - |
| 24.05.2023 | 24,59 | 24,59 | 24,59 | 24,59 | -0,45% | - |
| 23.05.2023 | 24,70 | 24,70 | 24,70 | 24,70 | 2,83% | - |
| 22.05.2023 | 24,02 | 24,02 | 24,02 | 24,02 | -4,61% | - |
| 19.05.2023 | 25,18 | 25,18 | 25,18 | 25,18 | 5,89% | - |
| 18.05.2023 | 23,78 | 23,78 | 23,78 | 23,78 | 1,45% | - |
| 17.05.2023 | 22,81 | 23,44 | 22,81 | 23,44 | 1,21% | 1.400,00 |
| 16.05.2023 | 23,16 | 23,16 | 23,16 | 23,16 | -0,64% | - |
| 15.05.2023 | 22,66 | 23,31 | 22,66 | 23,31 | 1,97% | 125,00 |
| 12.05.2023 | 22,86 | 22,86 | 22,86 | 22,86 | 0,40% | - |
| 11.05.2023 | 22,77 | 22,77 | 22,77 | 22,77 | 0,04% | - |
| 10.05.2023 | 22,76 | 22,85 | 22,76 | 22,76 | 1,65% | 271,00 |
| 09.05.2023 | 22,39 | 22,39 | 22,39 | 22,39 | -0,44% | - |
| 08.05.2023 | 22,49 | 22,49 | 22,49 | 22,49 | 4,36% | - |
| 05.05.2023 | 21,55 | 21,55 | 21,55 | 21,55 | 0,37% | - |
| 04.05.2023 | 21,47 | 21,47 | 21,47 | 21,47 | -5,29% | - |
| 03.05.2023 | 22,50 | 22,67 | 22,50 | 22,67 | -3,16% | 500,00 |
| 02.05.2023 | 23,41 | 23,41 | 23,41 | 23,41 | 0,04% | - |
| 28.04.2023 | 23,40 | 23,40 | 23,40 | 23,40 | -2,05% | 200,00 |
| 27.04.2023 | 23,01 | 23,89 | 23,01 | 23,89 | 2,44% | 501,00 |
| 26.04.2023 | 22,88 | 23,32 | 22,88 | 23,32 | 0,26% | 28,00 |
| 25.04.2023 | 23,26 | 23,26 | 23,26 | 23,26 | -2,56% | - |
| 24.04.2023 | 23,87 | 23,87 | 23,87 | 23,87 | 0,97% | 170,00 |
| 21.04.2023 | 23,64 | 23,64 | 23,64 | 23,64 | -6,52% | - |
| 20.04.2023 | 24,15 | 25,29 | 24,15 | 25,29 | 0,08% | 216,00 |
| 19.04.2023 | 24,66 | 25,27 | 24,66 | 25,27 | 3,74% | 550,00 |
| 18.04.2023 | 24,36 | 24,36 | 24,36 | 24,36 | 1,20% | - |
| 17.04.2023 | 24,07 | 24,07 | 24,07 | 24,07 | 1,99% | - |
| 14.04.2023 | 23,60 | 23,60 | 23,60 | 23,60 | 1,20% | - |
| 13.04.2023 | 23,32 | 23,32 | 23,32 | 23,32 | -7,68% | - |
| 12.04.2023 | 24,62 | 25,26 | 24,62 | 25,26 | 1,57% | 50,00 |
| 11.04.2023 | 23,72 | 24,87 | 23,72 | 24,87 | 4,54% | 60,00 |
| 06.04.2023 | 22,99 | 23,79 | 22,99 | 23,79 | 2,81% | 478,00 |
| 05.04.2023 | 23,14 | 23,14 | 23,14 | 23,14 | 1,05% | - |
| 04.04.2023 | 22,90 | 22,90 | 22,90 | 22,90 | -1,12% | 43,00 |
| 03.04.2023 | 23,16 | 23,16 | 23,16 | 23,16 | 1,76% | - |
| 31.03.2023 | 22,76 | 22,76 | 22,76 | 22,76 | 0,60% | - |
| 30.03.2023 | 22,63 | 22,63 | 22,63 | 22,63 | 0,04% | - |
| 29.03.2023 | 22,17 | 22,62 | 22,17 | 22,62 | -0,13% | 50,00 |
| 28.03.2023 | 22,17 | 22,65 | 22,17 | 22,65 | 2,30% | 1.000,00 |
| 27.03.2023 | 22,14 | 22,14 | 22,14 | 22,14 | 1,56% | - |
| 24.03.2023 | 21,83 | 21,83 | 21,61 | 21,80 | -2,02% | 417,00 |
| 23.03.2023 | 22,25 | 22,25 | 22,25 | 22,25 | -1,55% | - |
| 22.03.2023 | 23,01 | 23,68 | 22,60 | 22,60 | -4,64% | 354,00 |
| 21.03.2023 | 21,59 | 23,70 | 21,59 | 23,70 | 5,78% | 955,00 |
| 20.03.2023 | 20,62 | 22,40 | 20,62 | 22,40 | -1,67% | 250,00 |
| 17.03.2023 | 21,61 | 22,78 | 21,61 | 22,78 | 3,90% | 25,00 |
| 16.03.2023 | 22,15 | 22,15 | 21,53 | 21,93 | -2,71% | 750,00 |
| 15.03.2023 | 21,55 | 22,54 | 21,55 | 22,54 | 3,02% | 3.492,00 |
| 14.03.2023 | 21,44 | 21,88 | 21,44 | 21,88 | 1,23% | 100,00 |
| 13.03.2023 | 23,96 | 25,09 | 21,00 | 21,61 | -11,54% | 1.156,00 |
| 10.03.2023 | 25,02 | 26,30 | 24,32 | 24,43 | -9,28% | 150,00 |
| 09.03.2023 | 27,43 | 27,43 | 26,93 | 26,93 | -2,57% | 50,00 |
| 08.03.2023 | 27,64 | 27,64 | 27,64 | 27,64 | -0,70% | - |
| 07.03.2023 | 27,84 | 27,84 | 27,84 | 27,84 | -1,22% | - |
| 06.03.2023 | 28,15 | 28,18 | 28,15 | 28,18 | 0,75% | 1,00 |
| 03.03.2023 | 27,97 | 27,97 | 27,97 | 27,97 | 0,79% | - |
| 02.03.2023 | 27,75 | 27,75 | 27,75 | 27,75 | 0,07% | - |
| 01.03.2023 | 27,84 | 27,84 | 27,73 | 27,73 | 1,02% | 50,00 |
| 28.02.2023 | 27,45 | 27,45 | 27,45 | 27,45 | -2,23% | - |
| 27.02.2023 | 28,08 | 28,08 | 28,08 | 28,08 | 0,54% | - |
| 24.02.2023 | 28,31 | 28,31 | 27,93 | 27,93 | -0,59% | 100,00 |
| 23.02.2023 | 28,02 | 28,09 | 28,02 | 28,09 | 1,54% | 25,00 |
| 22.02.2023 | 27,67 | 27,67 | 27,67 | 27,67 | -2,14% | - |
| 21.02.2023 | 28,27 | 28,27 | 28,27 | 28,27 | -0,05% | - |
| 20.02.2023 | 29,00 | 29,00 | 28,29 | 28,29 | -1,34% | 16,00 |
| 17.02.2023 | 28,67 | 28,67 | 28,67 | 28,67 | -3,71% | - |
| 16.02.2023 | 29,78 | 29,78 | 29,78 | 29,78 | -1,73% | - |
| 15.02.2023 | 29,79 | 30,30 | 29,79 | 30,30 | -1,94% | 368,00 |
| 14.02.2023 | 30,90 | 30,90 | 30,90 | 30,90 | 1,03% | - |
| 13.02.2023 | 29,83 | 30,59 | 29,83 | 30,59 | 0,25% | 40,00 |
| 10.02.2023 | 30,13 | 30,51 | 29,85 | 30,51 | -1,88% | 585,00 |
| 09.02.2023 | 31,10 | 31,10 | 31,10 | 31,10 | -2,39% | - |
| 08.02.2023 | 31,86 | 31,86 | 31,86 | 31,86 | 2,38% | - |
| 07.02.2023 | 30,70 | 31,12 | 30,70 | 31,12 | -1,19% | 10,00 |
| 06.02.2023 | 31,49 | 31,49 | 31,49 | 31,49 | 3,06% | - |
| 03.02.2023 | 31,21 | 31,21 | 30,56 | 30,56 | -1,88% | 100,00 |
| 02.02.2023 | 30,69 | 31,59 | 30,69 | 31,14 | 4,58% | 407,00 |
| 01.02.2023 | 28,94 | 29,78 | 28,94 | 29,78 | 4,38% | 146,00 |
| 31.01.2023 | 28,53 | 28,53 | 28,53 | 28,53 | -2,33% | - |
| 30.01.2023 | 29,19 | 29,88 | 29,19 | 29,21 | -0,39% | 482,00 |
| 27.01.2023 | 29,32 | 29,32 | 29,32 | 29,32 | 0,00% | - |
| 26.01.2023 | 29,41 | 29,41 | 29,32 | 29,32 | -0,61% | 1.000,00 |
| 25.01.2023 | 28,42 | 29,50 | 28,42 | 29,50 | -0,30% | 190,00 |
| 24.01.2023 | 29,33 | 29,89 | 29,33 | 29,59 | -0,49% | 265,00 |
| 23.01.2023 | 28,85 | 29,74 | 28,85 | 29,74 | 26,37% | 55,00 |
| 20.01.2023 | 23,53 | 23,53 | 23,53 | 23,53 | -3,17% | - |
| 19.01.2023 | 24,26 | 24,30 | 24,26 | 24,30 | -1,92% | 800,00 |
| 18.01.2023 | 24,78 | 24,78 | 24,78 | 24,78 | 0,90% | - |