23,083€
2,07%
Echtzeit-Aktienkurs Ally Financial Inc.
Bid:
Ask:
Aktienkurse zur Ally Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2023 | 23,05 | 23,09 | 22,63 | 23,08 | 2,07% | - |
| 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% | - |
| 17.01.2023 | 24,56 | 24,56 | 24,56 | 24,56 | -1,92% | - |
| 16.01.2023 | 24,11 | 25,04 | 24,11 | 25,04 | 2,25% | 20,00 |
| 13.01.2023 | 24,49 | 24,49 | 24,49 | 24,49 | -1,05% | - |
| 12.01.2023 | 25,61 | 25,61 | 24,75 | 24,75 | -3,09% | 145,00 |
| 11.01.2023 | 24,51 | 25,60 | 24,51 | 25,54 | 9,10% | 345,00 |
| 10.01.2023 | 23,41 | 23,41 | 23,41 | 23,41 | -2,44% | - |
| 09.01.2023 | 23,99 | 23,99 | 23,99 | 23,99 | -1,58% | - |
| 06.01.2023 | 23,63 | 24,38 | 23,63 | 24,38 | 3,97% | 100,00 |
| 05.01.2023 | 23,30 | 23,45 | 23,30 | 23,45 | 2,38% | - |
| 04.01.2023 | 22,90 | 22,90 | 22,90 | 22,90 | 0,20% | - |
| 03.01.2023 | 22,86 | 22,86 | 22,86 | 22,86 | 1,65% | - |
| 02.01.2023 | 22,49 | 22,49 | 22,49 | 22,49 | -3,10% | - |
| 30.12.2022 | 22,76 | 23,21 | 22,76 | 23,21 | 2,61% | 20,00 |
| 29.12.2022 | 21,73 | 22,62 | 21,73 | 22,62 | 2,77% | 500,00 |
| 28.12.2022 | 22,01 | 22,01 | 22,01 | 22,01 | 0,30% | - |
| 27.12.2022 | 21,94 | 21,94 | 21,94 | 21,94 | -1,33% | - |
| 23.12.2022 | 21,72 | 22,24 | 21,72 | 22,24 | 0,32% | 95,00 |
| 22.12.2022 | 22,17 | 22,17 | 22,17 | 22,17 | 1,26% | - |
| 21.12.2022 | 21,89 | 21,89 | 21,89 | 21,89 | -0,86% | - |
| 20.12.2022 | 21,66 | 22,46 | 21,66 | 22,08 | -3,64% | 355,00 |
| 19.12.2022 | 22,92 | 22,92 | 22,92 | 22,92 | -0,35% | - |
| 16.12.2022 | 23,00 | 23,00 | 23,00 | 23,00 | -1,18% | - |
| 15.12.2022 | 23,85 | 23,85 | 23,27 | 23,27 | -2,86% | 159,00 |
| 14.12.2022 | 23,96 | 23,96 | 23,96 | 23,96 | -0,10% | - |
| 13.12.2022 | 23,98 | 23,98 | 23,98 | 23,98 | 2,98% | - |
| 12.12.2022 | 23,29 | 23,29 | 23,29 | 23,29 | 0,69% | - |
| 09.12.2022 | 23,13 | 23,13 | 23,13 | 23,13 | -1,20% | - |
| 08.12.2022 | 23,41 | 23,41 | 23,41 | 23,41 | -3,25% | - |
| 07.12.2022 | 23,81 | 24,19 | 23,81 | 24,19 | 1,85% | 398,00 |
| 06.12.2022 | 23,64 | 23,75 | 23,64 | 23,75 | -1,90% | 95,00 |
| 05.12.2022 | 24,21 | 24,21 | 24,21 | 24,21 | 0,35% | - |
| 02.12.2022 | 24,13 | 24,13 | 24,13 | 24,13 | -5,48% | - |
| 01.12.2022 | 25,53 | 25,53 | 25,53 | 25,53 | 1,39% | - |
| 30.11.2022 | 25,18 | 25,18 | 25,18 | 25,18 | -1,45% | - |
| 29.11.2022 | 24,74 | 25,55 | 24,74 | 25,55 | 0,55% | 180,00 |
| 28.11.2022 | 25,41 | 25,41 | 25,41 | 25,41 | -0,99% | - |
| 25.11.2022 | 25,40 | 25,72 | 25,40 | 25,66 | 2,56% | 580,00 |
| 24.11.2022 | 25,02 | 25,02 | 25,02 | 25,02 | 0,28% | - |
| 23.11.2022 | 24,95 | 24,95 | 24,95 | 24,95 | 0,20% | - |
| 22.11.2022 | 24,90 | 24,90 | 24,90 | 24,90 | 0,48% | - |
| 21.11.2022 | 24,81 | 24,99 | 24,78 | 24,78 | -3,75% | - |
| 18.11.2022 | 24,80 | 25,75 | 24,80 | 25,75 | 0,37% | 85,00 |
| 17.11.2022 | 25,65 | 25,65 | 25,65 | 25,65 | -0,98% | - |
| 16.11.2022 | 25,91 | 25,91 | 25,91 | 25,91 | -3,32% | - |
| 15.11.2022 | 26,80 | 26,80 | 26,80 | 26,80 | -4,76% | - |
| 14.11.2022 | 28,14 | 28,14 | 28,14 | 28,14 | 1,11% | - |
| 11.11.2022 | 27,83 | 27,83 | 27,83 | 27,83 | 7,87% | - |
| 10.11.2022 | 24,62 | 25,80 | 24,62 | 25,80 | -1,07% | 150,00 |