39,680$
-0,65%
Echtzeit-Aktienkurs Ally Financial Inc.
Bid:
Ask:
Aktienkurse zur Ally Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 40,33 | 40,37 | 39,67 | 39,68 | -0,65% | 123.361,00 |
| 14.10.2025 | 37,55 | 40,42 | 37,51 | 39,94 | 5,47% | 5.184.545,00 |
| 13.10.2025 | 37,54 | 38,20 | 37,46 | 37,87 | 2,46% | 2.850.089,00 |
| 10.10.2025 | 39,58 | 39,58 | 36,94 | 36,96 | -5,69% | 3.959.413,00 |
| 09.10.2025 | 39,00 | 39,50 | 38,79 | 39,19 | 0,28% | 2.874.026,00 |
| 08.10.2025 | 40,15 | 40,29 | 39,08 | 39,08 | -2,10% | 3.289.334,00 |
| 07.10.2025 | 39,63 | 40,37 | 39,44 | 39,92 | 0,33% | 4.487.315,00 |
| 06.10.2025 | 39,90 | 40,36 | 38,71 | 39,79 | 0,45% | 4.037.006,00 |
| 03.10.2025 | 38,85 | 39,63 | 38,82 | 39,61 | 1,96% | 371.404,00 |
| 02.10.2025 | 38,73 | 38,99 | 38,19 | 38,85 | 0,26% | 2.958.342,00 |
| 01.10.2025 | 38,88 | 39,72 | 38,69 | 38,75 | -1,15% | 3.909.779,00 |
| 30.09.2025 | 39,98 | 40,48 | 38,33 | 39,20 | -1,66% | 5.672.166,00 |
| 29.09.2025 | 40,34 | 40,56 | 39,50 | 39,86 | -0,75% | 4.131.926,00 |
| 26.09.2025 | 41,00 | 41,09 | 40,15 | 40,16 | -1,64% | 3.245.090,00 |
| 25.09.2025 | 39,95 | 41,35 | 39,65 | 40,83 | -2,72% | 5.659.541,00 |
| 24.09.2025 | 42,74 | 42,95 | 41,84 | 41,97 | -1,66% | 4.000.558,00 |
| 23.09.2025 | 43,66 | 44,06 | 42,52 | 42,68 | -1,84% | 4.737.086,00 |
| 22.09.2025 | 43,90 | 44,01 | 43,12 | 43,48 | -1,65% | 4.896.722,00 |
| 19.09.2025 | 44,79 | 44,83 | 44,09 | 44,21 | -0,83% | 5.339.997,00 |
| 18.09.2025 | 44,25 | 44,76 | 43,93 | 44,58 | 1,43% | 2.922.308,00 |
| 17.09.2025 | 43,39 | 44,71 | 43,33 | 43,95 | 1,50% | 4.041.931,00 |
| 16.09.2025 | 43,28 | 43,43 | 42,77 | 43,30 | 0,53% | 3.763.719,00 |
| 15.09.2025 | 42,50 | 43,12 | 42,39 | 43,07 | 2,01% | 3.061.360,00 |
| 12.09.2025 | 41,94 | 42,37 | 41,85 | 42,22 | 0,29% | 3.082.379,00 |
| 11.09.2025 | 41,21 | 42,12 | 40,98 | 42,10 | 2,41% | 2.439.676,00 |
| 10.09.2025 | 41,28 | 41,78 | 40,83 | 41,11 | -0,72% | 2.246.644,00 |
| 09.09.2025 | 41,27 | 41,97 | 41,23 | 41,41 | 0,17% | 2.533.280,00 |
| 08.09.2025 | 41,42 | 41,48 | 40,93 | 41,34 | -0,05% | 2.054.446,00 |
| 05.09.2025 | 41,88 | 42,46 | 41,27 | 41,36 | -0,51% | 3.612.323,00 |
| 04.09.2025 | 40,90 | 41,59 | 40,38 | 41,57 | 1,71% | 1.903.709,00 |
| 03.09.2025 | 40,71 | 41,08 | 40,39 | 40,87 | 0,27% | 1.966.878,00 |
| 02.09.2025 | 40,98 | 40,98 | 40,09 | 40,76 | -0,71% | 2.047.746,00 |
| 29.08.2025 | 41,21 | 41,46 | 40,80 | 41,05 | 0,00% | 2.233.072,00 |
| 28.08.2025 | 41,22 | 41,29 | 40,91 | 41,05 | -0,02% | 2.713.013,00 |
| 27.08.2025 | 40,56 | 41,26 | 40,56 | 41,06 | 0,74% | 2.535.759,00 |
| 26.08.2025 | 40,45 | 40,99 | 40,43 | 40,76 | 0,10% | 1.934.552,00 |
| 25.08.2025 | 40,35 | 40,84 | 40,26 | 40,72 | 0,34% | 2.984.772,00 |
| 22.08.2025 | 38,70 | 40,79 | 38,64 | 40,58 | 5,54% | 4.048.277,00 |
| 21.08.2025 | 37,81 | 38,50 | 37,62 | 38,45 | 0,55% | 1.696.558,00 |
| 20.08.2025 | 38,24 | 38,39 | 37,80 | 38,24 | -0,08% | 2.027.789,00 |
| 19.08.2025 | 38,38 | 38,80 | 38,17 | 38,27 | -0,34% | 1.717.721,00 |
| 18.08.2025 | 38,89 | 38,89 | 38,28 | 38,40 | -1,16% | 2.360.104,00 |
| 15.08.2025 | 39,00 | 39,20 | 38,48 | 38,85 | -0,10% | 3.697.914,00 |
| 14.08.2025 | 38,35 | 38,91 | 38,14 | 38,89 | 0,00% | 2.219.909,00 |
| 13.08.2025 | 38,50 | 38,93 | 38,42 | 38,89 | 1,51% | 2.996.172,00 |
| 12.08.2025 | 37,61 | 38,39 | 37,54 | 38,31 | 2,93% | 2.339.235,00 |
| 11.08.2025 | 37,44 | 37,73 | 37,22 | 37,22 | -0,69% | 2.021.238,00 |
| 08.08.2025 | 37,30 | 37,54 | 36,79 | 37,48 | 1,43% | 1.813.306,00 |
| 07.08.2025 | 37,61 | 37,70 | 36,71 | 36,95 | -0,73% | 2.333.016,00 |
| 06.08.2025 | 37,34 | 37,73 | 37,21 | 37,22 | -0,05% | 2.389.899,00 |
| 05.08.2025 | 37,73 | 37,73 | 36,83 | 37,24 | -0,53% | 1.988.403,00 |
| 04.08.2025 | 37,19 | 37,45 | 36,89 | 37,44 | 1,11% | 3.788.231,00 |
| 01.08.2025 | 37,01 | 37,16 | 36,11 | 37,03 | -2,17% | 3.526.216,00 |
| 31.07.2025 | 38,39 | 38,46 | 37,71 | 37,85 | -1,07% | 2.625.150,00 |
| 30.07.2025 | 38,64 | 38,78 | 37,90 | 38,26 | -0,65% | 2.761.390,00 |
| 29.07.2025 | 39,18 | 39,18 | 38,35 | 38,51 | -0,80% | 2.512.340,00 |
| 28.07.2025 | 38,66 | 38,85 | 38,27 | 38,82 | 0,73% | 2.740.801,00 |
| 25.07.2025 | 38,51 | 38,60 | 37,83 | 38,54 | 0,42% | 2.691.779,00 |
| 24.07.2025 | 39,39 | 39,45 | 38,34 | 38,38 | -2,69% | 3.170.941,00 |
| 23.07.2025 | 39,24 | 39,51 | 38,87 | 39,44 | 1,54% | 4.672.058,00 |
| 22.07.2025 | 38,69 | 39,35 | 38,50 | 38,84 | -0,03% | 4.079.559,00 |
| 21.07.2025 | 39,88 | 39,97 | 38,39 | 38,85 | -2,58% | 6.628.638,00 |
| 18.07.2025 | 39,98 | 40,43 | 38,51 | 39,88 | -0,89% | 5.850.497,00 |
| 17.07.2025 | 39,20 | 40,30 | 39,20 | 40,24 | 2,31% | 3.693.579,00 |
| 16.07.2025 | 39,21 | 39,48 | 38,71 | 39,33 | 0,74% | 2.535.037,00 |
| 15.07.2025 | 40,59 | 40,79 | 39,02 | 39,04 | -3,96% | 2.979.526,00 |
| 14.07.2025 | 40,59 | 40,88 | 40,34 | 40,65 | 0,52% | 2.852.710,00 |
| 11.07.2025 | 40,22 | 40,59 | 39,94 | 40,44 | -0,20% | 2.608.362,00 |
| 10.07.2025 | 40,42 | 40,76 | 40,29 | 40,52 | 0,37% | 3.781.379,00 |
| 09.07.2025 | 40,63 | 40,88 | 40,22 | 40,37 | 0,05% | 2.593.562,00 |
| 08.07.2025 | 40,64 | 41,10 | 40,32 | 40,35 | -0,15% | 2.554.801,00 |
| 07.07.2025 | 40,76 | 41,28 | 40,04 | 40,41 | -1,94% | 2.750.148,00 |
| 03.07.2025 | 41,00 | 41,27 | 40,98 | 41,21 | 0,76% | 1.977.599,00 |
| 02.07.2025 | 40,28 | 40,91 | 40,06 | 40,90 | 1,72% | 2.677.707,00 |
| 01.07.2025 | 38,86 | 40,36 | 38,67 | 40,21 | 3,23% | 4.164.692,00 |
| 30.06.2025 | 39,05 | 39,35 | 38,74 | 38,95 | 0,10% | 2.837.434,00 |
| 27.06.2025 | 38,87 | 39,32 | 38,61 | 38,91 | 0,34% | 4.134.151,00 |
| 26.06.2025 | 38,38 | 39,04 | 38,12 | 38,78 | 1,65% | 3.436.019,00 |
| 25.06.2025 | 37,86 | 38,18 | 37,67 | 38,15 | 0,53% | 2.152.536,00 |
| 24.06.2025 | 37,47 | 37,99 | 37,15 | 37,95 | 2,54% | 4.221.067,00 |
| 23.06.2025 | 36,63 | 37,05 | 36,10 | 37,01 | 0,19% | 1.965.290,00 |
| 20.06.2025 | 37,17 | 37,29 | 36,88 | 36,94 | 0,27% | 3.170.118,00 |
| 18.06.2025 | 36,15 | 37,16 | 36,00 | 36,84 | 1,97% | 2.865.144,00 |
| 17.06.2025 | 36,24 | 36,58 | 35,94 | 36,13 | -1,34% | 3.085.546,00 |
| 16.06.2025 | 36,27 | 36,70 | 36,12 | 36,62 | 1,67% | 2.299.031,00 |
| 13.06.2025 | 36,25 | 36,74 | 35,90 | 36,02 | -2,09% | 2.836.450,00 |
| 12.06.2025 | 37,06 | 37,09 | 36,52 | 36,79 | -1,63% | 3.950.320,00 |
| 11.06.2025 | 37,00 | 38,05 | 36,95 | 37,40 | 1,66% | 5.616.320,00 |
| 10.06.2025 | 36,81 | 36,89 | 36,28 | 36,79 | 0,52% | 3.087.715,00 |
| 09.06.2025 | 36,64 | 36,98 | 36,30 | 36,60 | 0,83% | 3.206.246,00 |
| 06.06.2025 | 35,80 | 36,33 | 35,71 | 36,30 | 3,12% | 3.036.443,00 |
| 05.06.2025 | 35,30 | 35,52 | 34,74 | 35,20 | -0,40% | 2.826.985,00 |
| 04.06.2025 | 35,70 | 35,91 | 35,24 | 35,34 | -0,93% | 6.178.653,00 |
| 03.06.2025 | 35,14 | 35,79 | 34,71 | 35,67 | 1,22% | 5.188.061,00 |
| 02.06.2025 | 34,79 | 35,26 | 34,30 | 35,24 | 0,69% | 3.848.047,00 |
| 30.05.2025 | 35,06 | 35,53 | 34,62 | 35,00 | -0,79% | 23.890.057,00 |
| 29.05.2025 | 35,40 | 35,43 | 34,87 | 35,28 | 1,09% | 4.002.316,00 |
| 28.05.2025 | 34,71 | 35,06 | 34,40 | 34,90 | 0,35% | 3.498.644,00 |
| 27.05.2025 | 34,00 | 34,79 | 33,81 | 34,78 | 3,57% | 3.535.130,00 |
| 23.05.2025 | 32,97 | 33,77 | 32,50 | 33,58 | -1,03% | 2.828.362,00 |