39,130$
-0,25%
Echtzeit-Aktienkurs Ally Financial Inc.
Bid:
Ask:
Aktienkurse zur Ally Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 38,99 | 39,56 | 38,85 | 39,14 | -0,23% | 2.535.075,00 |
| 25.03.2026 | 39,80 | 40,24 | 38,93 | 39,23 | -0,73% | 2.749.479,00 |
| 24.03.2026 | 38,79 | 39,87 | 38,64 | 39,52 | 0,76% | 3.260.522,00 |
| 23.03.2026 | 38,99 | 39,86 | 38,83 | 39,22 | 2,06% | 3.782.117,00 |
| 20.03.2026 | 38,00 | 38,86 | 37,83 | 38,43 | 0,89% | 5.266.152,00 |
| 19.03.2026 | 37,12 | 38,25 | 36,97 | 38,09 | 1,33% | 4.457.647,00 |
| 18.03.2026 | 37,30 | 38,03 | 37,13 | 37,59 | 0,62% | 5.248.772,00 |
| 17.03.2026 | 36,59 | 37,57 | 36,55 | 37,36 | 3,89% | 3.998.177,00 |
| 16.03.2026 | 36,47 | 37,00 | 35,95 | 35,96 | -0,50% | 3.801.757,00 |
| 13.03.2026 | 37,30 | 37,34 | 36,08 | 36,14 | -1,90% | 3.737.101,00 |
| 12.03.2026 | 36,00 | 36,88 | 35,92 | 36,84 | -0,03% | 4.310.624,00 |
| 11.03.2026 | 37,38 | 37,54 | 36,48 | 36,85 | -1,42% | 4.051.575,00 |
| 10.03.2026 | 38,73 | 38,93 | 37,38 | 37,38 | -2,76% | 4.554.555,00 |
| 09.03.2026 | 37,29 | 38,58 | 36,56 | 38,44 | 0,97% | 5.399.453,00 |
| 06.03.2026 | 38,84 | 38,88 | 37,83 | 38,07 | -4,59% | 5.128.838,00 |
| 05.03.2026 | 40,00 | 40,57 | 39,52 | 39,90 | -1,26% | 3.107.230,00 |
| 04.03.2026 | 40,15 | 40,62 | 39,92 | 40,41 | 1,33% | 3.644.176,00 |
| 03.03.2026 | 38,67 | 40,32 | 38,30 | 39,88 | 0,33% | 2.833.180,00 |
| 02.03.2026 | 38,31 | 39,93 | 37,85 | 39,75 | 0,79% | 3.017.491,00 |
| 27.02.2026 | 41,07 | 41,32 | 38,78 | 39,44 | -5,96% | 6.409.920,00 |
| 26.02.2026 | 41,70 | 42,30 | 41,62 | 41,94 | 1,08% | 3.742.963,00 |
| 25.02.2026 | 40,89 | 41,66 | 40,61 | 41,49 | 2,42% | 2.136.438,00 |
| 24.02.2026 | 39,85 | 41,37 | 39,63 | 40,51 | 1,35% | 4.230.186,00 |
| 23.02.2026 | 41,87 | 42,22 | 39,60 | 39,97 | -5,10% | 3.828.298,00 |
| 20.02.2026 | 41,79 | 42,14 | 41,15 | 42,12 | 0,53% | 3.064.117,00 |
| 19.02.2026 | 41,70 | 41,98 | 41,15 | 41,90 | -0,48% | 2.638.061,00 |
| 18.02.2026 | 41,38 | 42,41 | 41,37 | 42,10 | 1,96% | 3.826.354,00 |
| 17.02.2026 | 41,33 | 41,88 | 40,64 | 41,29 | 1,20% | 3.807.725,00 |
| 13.02.2026 | 40,73 | 40,99 | 40,16 | 40,80 | -0,07% | 3.047.289,00 |
| 12.02.2026 | 41,99 | 42,24 | 39,63 | 40,83 | -2,04% | 5.578.876,00 |
| 11.02.2026 | 42,51 | 42,91 | 41,16 | 41,68 | -1,67% | 3.192.037,00 |
| 10.02.2026 | 42,10 | 42,90 | 41,87 | 42,39 | 0,83% | 3.117.910,00 |
| 09.02.2026 | 42,10 | 42,69 | 41,94 | 42,04 | -0,64% | 3.955.960,00 |
| 06.02.2026 | 42,60 | 42,89 | 42,26 | 42,31 | 0,43% | 3.717.917,00 |
| 05.02.2026 | 42,67 | 42,94 | 41,08 | 42,13 | -2,79% | 3.851.119,00 |
| 04.02.2026 | 42,16 | 43,66 | 42,16 | 43,34 | 3,04% | 3.922.700,00 |
| 03.02.2026 | 42,28 | 42,99 | 41,64 | 42,06 | -0,24% | 3.709.037,00 |
| 02.02.2026 | 41,94 | 42,42 | 41,25 | 42,16 | -0,28% | 3.490.679,00 |
| 30.01.2026 | 42,76 | 43,14 | 42,06 | 42,28 | -1,58% | 4.023.129,00 |
| 29.01.2026 | 42,93 | 43,36 | 42,30 | 42,96 | 1,56% | 2.995.808,00 |
| 28.01.2026 | 42,97 | 43,15 | 41,93 | 42,30 | -1,38% | 5.496.444,00 |
| 27.01.2026 | 42,17 | 43,25 | 42,00 | 42,89 | 1,61% | 5.782.954,00 |
| 26.01.2026 | 41,78 | 42,30 | 41,36 | 42,21 | 2,68% | 3.896.266,00 |
| 23.01.2026 | 41,66 | 41,91 | 41,11 | 41,11 | -2,10% | 3.801.381,00 |
| 22.01.2026 | 42,70 | 43,32 | 41,62 | 41,99 | -1,04% | 5.412.644,00 |
| 21.01.2026 | 40,49 | 43,12 | 39,70 | 42,43 | 0,02% | 9.225.732,00 |
| 20.01.2026 | 42,72 | 43,33 | 42,19 | 42,42 | -2,73% | 5.286.420,00 |
| 16.01.2026 | 43,69 | 44,11 | 43,54 | 43,61 | -0,09% | 4.545.850,00 |
| 15.01.2026 | 44,40 | 44,40 | 43,60 | 43,65 | -0,50% | 2.814.707,00 |
| 14.01.2026 | 43,59 | 43,91 | 43,08 | 43,87 | 0,30% | 2.810.618,00 |
| 13.01.2026 | 44,34 | 44,52 | 43,66 | 43,74 | -1,42% | 2.680.477,00 |
| 12.01.2026 | 44,70 | 45,05 | 44,00 | 44,37 | -2,95% | 4.439.659,00 |
| 09.01.2026 | 46,13 | 46,48 | 45,35 | 45,72 | -0,41% | 3.076.477,00 |
| 08.01.2026 | 46,60 | 46,87 | 45,89 | 45,91 | -1,37% | 3.800.426,00 |
| 07.01.2026 | 47,00 | 47,00 | 45,83 | 46,55 | -1,08% | 2.962.853,00 |
| 06.01.2026 | 46,84 | 47,27 | 46,08 | 47,06 | 0,92% | 3.360.389,00 |
| 05.01.2026 | 45,64 | 47,13 | 45,64 | 46,63 | 1,90% | 2.275.513,00 |
| 02.01.2026 | 45,36 | 45,83 | 44,96 | 45,76 | 1,04% | 2.145.898,00 |
| 31.12.2025 | 45,67 | 45,75 | 45,24 | 45,29 | -0,66% | 1.368.949,00 |
| 30.12.2025 | 45,74 | 45,85 | 45,50 | 45,59 | -0,39% | 2.023.294,00 |
| 29.12.2025 | 46,10 | 46,18 | 45,68 | 45,77 | -1,06% | 1.240.571,00 |
| 26.12.2025 | 46,29 | 46,44 | 46,01 | 46,26 | -0,06% | 1.014.305,00 |
| 24.12.2025 | 46,45 | 46,69 | 46,26 | 46,29 | -0,30% | 736.752,00 |
| 23.12.2025 | 46,42 | 46,79 | 46,25 | 46,43 | 0,04% | 2.623.188,00 |
| 22.12.2025 | 45,91 | 46,59 | 45,89 | 46,41 | 1,58% | 2.303.778,00 |
| 19.12.2025 | 45,50 | 45,88 | 45,26 | 45,69 | 0,55% | 3.776.832,00 |
| 18.12.2025 | 45,00 | 45,91 | 44,90 | 45,44 | 1,79% | 2.919.505,00 |
| 17.12.2025 | 44,97 | 45,23 | 44,45 | 44,64 | 0,70% | 2.606.302,00 |
| 16.12.2025 | 45,01 | 45,19 | 44,12 | 44,33 | -1,16% | 2.142.559,00 |
| 15.12.2025 | 45,61 | 45,61 | 44,54 | 44,85 | -0,75% | 2.874.985,00 |
| 12.12.2025 | 46,01 | 46,24 | 44,86 | 45,19 | -1,37% | 3.173.271,00 |
| 11.12.2025 | 44,53 | 45,98 | 44,53 | 45,82 | 2,99% | 4.141.614,00 |
| 10.12.2025 | 43,92 | 45,09 | 43,41 | 44,49 | 5,08% | 9.207.370,00 |
| 09.12.2025 | 42,57 | 42,96 | 42,29 | 42,34 | -0,73% | 2.244.893,00 |
| 08.12.2025 | 42,47 | 43,23 | 41,81 | 42,65 | 0,61% | 4.307.249,00 |
| 05.12.2025 | 42,35 | 42,74 | 42,16 | 42,39 | -0,07% | 2.594.582,00 |
| 04.12.2025 | 41,73 | 42,70 | 41,59 | 42,42 | 1,58% | 2.582.114,00 |
| 03.12.2025 | 41,20 | 41,83 | 41,19 | 41,76 | 1,41% | 2.357.074,00 |
| 02.12.2025 | 41,61 | 41,69 | 40,98 | 41,18 | -0,63% | 3.978.252,00 |
| 01.12.2025 | 41,07 | 41,77 | 40,98 | 41,44 | 0,34% | 2.461.649,00 |
| 28.11.2025 | 41,33 | 41,45 | 41,04 | 41,30 | 0,36% | 824.793,00 |
| 26.11.2025 | 40,92 | 41,53 | 40,82 | 41,15 | 1,01% | 1.905.234,00 |
| 25.11.2025 | 39,87 | 40,93 | 39,70 | 40,74 | 2,77% | 3.795.659,00 |
| 24.11.2025 | 38,67 | 39,74 | 38,50 | 39,64 | 3,01% | 3.295.199,00 |
| 21.11.2025 | 37,78 | 39,47 | 37,64 | 38,48 | 2,42% | 3.655.072,00 |
| 20.11.2025 | 38,90 | 39,50 | 37,51 | 37,57 | -2,16% | 3.025.361,00 |
| 19.11.2025 | 37,76 | 38,53 | 37,66 | 38,40 | 1,99% | 2.368.738,00 |
| 18.11.2025 | 37,35 | 37,94 | 37,18 | 37,65 | -0,16% | 3.652.761,00 |
| 17.11.2025 | 39,09 | 39,09 | 37,49 | 37,71 | -4,02% | 2.506.778,00 |
| 14.11.2025 | 38,73 | 39,31 | 38,47 | 39,29 | 0,20% | 2.580.141,00 |
| 13.11.2025 | 39,89 | 40,23 | 38,96 | 39,21 | -2,68% | 2.801.741,00 |
| 12.11.2025 | 39,53 | 40,38 | 39,53 | 40,29 | 2,08% | 2.582.800,00 |
| 11.11.2025 | 39,39 | 39,73 | 38,85 | 39,47 | 0,51% | 1.785.657,00 |
| 10.11.2025 | 39,50 | 39,89 | 39,02 | 39,27 | 0,00% | 2.997.152,00 |
| 07.11.2025 | 38,38 | 39,29 | 38,06 | 39,27 | 1,66% | 2.772.316,00 |
| 06.11.2025 | 40,02 | 40,32 | 38,56 | 38,63 | -3,30% | 4.448.640,00 |
| 05.11.2025 | 39,67 | 40,27 | 39,15 | 39,95 | 0,83% | 3.384.834,00 |
| 04.11.2025 | 38,91 | 40,25 | 38,60 | 39,62 | 0,61% | 4.082.098,00 |
| 03.11.2025 | 38,69 | 39,82 | 38,23 | 39,38 | 1,05% | 2.965.514,00 |
| 31.10.2025 | 38,84 | 39,04 | 38,50 | 38,97 | -0,59% | 2.474.121,00 |