38,170$
-1,70%
Echtzeit-Aktienkurs Ally Financial Inc.
Bid:
Ask:
Aktienkurse zur Ally Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 38,39 | 38,98 | 38,15 | 38,17 | -1,70% | 2.557.112,00 |
| 05.11.2026 | 39,99 | 40,44 | 38,20 | 38,83 | -1,35% | 4.360.194,00 |
| 04.11.2026 | 38,87 | 39,42 | 37,58 | 39,36 | 3,80% | 5.669.628,00 |
| 03.11.2026 | 38,57 | 38,70 | 37,91 | 37,92 | -1,79% | 3.074.189,00 |
| 02.11.2026 | 38,27 | 38,78 | 38,18 | 38,61 | 1,15% | 3.558.148,00 |
| 30.10.2026 | 39,30 | 39,30 | 37,83 | 38,17 | -3,71% | 5.870.497,00 |
| 29.10.2026 | 39,30 | 39,84 | 39,30 | 39,64 | 2,16% | 4.526.948,00 |
| 28.10.2026 | 38,85 | 39,14 | 38,53 | 38,80 | 0,21% | 3.335.189,00 |
| 27.10.2026 | 39,19 | 39,21 | 38,71 | 38,72 | -0,23% | 2.988.974,00 |
| 26.10.2026 | 39,22 | 39,58 | 38,69 | 38,81 | -0,64% | 4.191.368,00 |
| 23.10.2026 | 38,80 | 39,14 | 38,48 | 39,06 | -0,64% | 3.807.736,00 |
| 22.10.2026 | 38,33 | 39,33 | 38,33 | 39,31 | 1,60% | 4.362.648,00 |
| 21.10.2026 | 37,85 | 38,87 | 37,60 | 38,69 | 1,90% | 5.057.009,00 |
| 20.10.2026 | 37,62 | 38,43 | 36,56 | 37,97 | 1,01% | 7.272.115,00 |
| 19.10.2026 | 37,81 | 37,86 | 37,29 | 37,59 | -0,24% | 5.810.048,00 |
| 16.10.2026 | 38,08 | 38,37 | 37,60 | 37,68 | -0,13% | 3.176.324,00 |
| 15.10.2026 | 36,96 | 37,91 | 36,60 | 37,73 | 2,69% | 3.951.799,00 |
| 14.10.2026 | 36,99 | 37,26 | 36,17 | 36,74 | -2,29% | 4.846.577,00 |
| 13.10.2026 | 38,22 | 38,24 | 37,43 | 37,60 | -0,82% | 3.875.763,00 |
| 12.10.2026 | 37,24 | 38,10 | 37,24 | 37,91 | 0,85% | 4.609.182,00 |
| 09.10.2026 | 37,74 | 37,82 | 37,37 | 37,59 | -0,63% | 3.063.062,00 |
| 08.10.2026 | 37,01 | 37,83 | 37,01 | 37,83 | 1,23% | 4.358.791,00 |
| 07.10.2026 | 37,09 | 37,47 | 36,94 | 37,37 | -0,66% | 4.038.021,00 |
| 06.10.2026 | 38,08 | 38,22 | 37,51 | 37,62 | -0,03% | 3.991.304,00 |
| 05.10.2026 | 37,76 | 38,07 | 37,63 | 37,63 | -0,74% | 4.677.593,00 |
| 02.10.2026 | 38,02 | 38,37 | 37,70 | 37,91 | 0,69% | 3.719.549,00 |
| 01.10.2026 | 37,25 | 37,65 | 36,65 | 37,65 | 0,08% | 5.145.372,00 |
| 30.09.2026 | 37,36 | 37,65 | 37,06 | 37,62 | -0,50% | 4.726.373,00 |
| 29.09.2026 | 38,20 | 38,39 | 37,50 | 37,81 | -1,00% | 3.578.397,00 |
| 28.09.2026 | 38,75 | 38,75 | 38,06 | 38,19 | -1,55% | 3.372.842,00 |
| 25.09.2026 | 38,75 | 38,98 | 38,19 | 38,79 | 0,13% | 2.917.134,00 |
| 24.09.2026 | 38,68 | 38,88 | 38,19 | 38,74 | 0,41% | 3.860.281,00 |
| 23.09.2026 | 38,87 | 39,02 | 38,46 | 38,58 | -1,25% | 3.804.336,00 |
| 22.09.2026 | 40,31 | 40,46 | 39,06 | 39,07 | -2,06% | 3.417.165,00 |
| 21.09.2026 | 40,39 | 40,40 | 39,87 | 39,89 | -0,28% | 2.333.987,00 |
| 18.09.2026 | 40,47 | 40,49 | 39,85 | 40,00 | -1,48% | 5.420.247,00 |
| 17.09.2026 | 40,90 | 40,97 | 40,53 | 40,60 | 0,72% | 3.094.157,00 |
| 16.09.2026 | 41,46 | 41,62 | 39,99 | 40,31 | -3,05% | 5.600.390,00 |
| 15.09.2026 | 41,59 | 41,82 | 39,84 | 41,58 | -0,86% | 6.251.638,00 |
| 14.09.2026 | 41,82 | 42,39 | 41,71 | 41,94 | -0,31% | 2.596.216,00 |
| 11.09.2026 | 42,59 | 42,73 | 41,38 | 42,07 | -0,24% | 3.543.310,00 |
| 10.09.2026 | 41,79 | 42,18 | 41,36 | 42,17 | 0,81% | 3.624.399,00 |
| 09.09.2026 | 42,10 | 42,36 | 41,64 | 41,83 | -1,06% | 3.452.518,00 |
| 08.09.2026 | 43,15 | 43,30 | 42,26 | 42,28 | -3,32% | 2.126.841,00 |
| 04.09.2026 | 43,25 | 43,93 | 43,08 | 43,73 | 0,32% | 1.561.224,00 |
| 03.09.2026 | 43,22 | 43,63 | 43,00 | 43,59 | 2,18% | 2.710.876,00 |
| 02.09.2026 | 42,34 | 43,61 | 42,25 | 42,66 | 1,94% | 3.146.105,00 |
| 01.09.2026 | 41,83 | 42,42 | 41,73 | 41,85 | -0,85% | 3.181.418,00 |
| 31.08.2026 | 41,97 | 42,27 | 41,46 | 42,21 | 0,07% | 3.429.978,00 |
| 28.08.2026 | 42,76 | 42,98 | 42,05 | 42,18 | -1,31% | 2.235.273,00 |
| 27.08.2026 | 42,38 | 43,08 | 42,09 | 42,74 | 0,47% | 3.736.988,00 |
| 26.08.2026 | 42,91 | 42,91 | 42,47 | 42,54 | -0,14% | 2.323.846,00 |
| 25.08.2026 | 42,64 | 42,70 | 42,24 | 42,60 | 0,35% | 5.341.661,00 |
| 24.08.2026 | 43,00 | 43,33 | 42,43 | 42,45 | -1,12% | 2.312.058,00 |
| 21.08.2026 | 42,62 | 43,13 | 42,58 | 42,93 | 1,51% | 2.504.179,00 |
| 20.08.2026 | 42,84 | 43,10 | 41,98 | 42,29 | -1,90% | 2.938.734,00 |
| 19.08.2026 | 43,94 | 43,94 | 43,10 | 43,11 | -1,19% | 2.733.412,00 |
| 18.08.2026 | 43,57 | 43,97 | 43,51 | 43,63 | 0,05% | 1.958.806,00 |
| 17.08.2026 | 44,54 | 44,68 | 43,59 | 43,61 | -2,89% | 2.777.325,00 |
| 14.08.2026 | 44,55 | 45,15 | 44,37 | 44,91 | 0,70% | 2.210.600,00 |
| 13.08.2026 | 44,57 | 44,83 | 44,16 | 44,60 | 0,79% | 2.083.941,00 |
| 12.08.2026 | 44,03 | 44,38 | 43,61 | 44,25 | 0,68% | 2.692.387,00 |
| 11.08.2026 | 43,79 | 44,43 | 43,79 | 43,95 | 0,37% | 1.900.356,00 |
| 10.08.2026 | 43,43 | 44,23 | 43,22 | 43,79 | 0,16% | 3.405.897,00 |
| 07.08.2026 | 44,03 | 44,27 | 43,53 | 43,72 | -0,77% | 3.204.717,00 |
| 06.08.2026 | 44,68 | 44,87 | 44,03 | 44,06 | -1,52% | 1.501.421,00 |
| 05.08.2026 | 45,04 | 45,28 | 44,65 | 44,74 | -0,56% | 1.852.294,00 |
| 04.08.2026 | 44,06 | 45,18 | 44,06 | 44,99 | 2,09% | 2.988.861,00 |
| 03.08.2026 | 43,46 | 44,56 | 43,39 | 44,07 | 1,71% | 2.169.288,00 |
| 31.07.2026 | 43,29 | 43,54 | 42,73 | 43,33 | -0,34% | 1.809.382,00 |
| 30.07.2026 | 43,34 | 43,72 | 42,75 | 43,48 | 1,23% | 2.157.745,00 |
| 29.07.2026 | 43,71 | 44,46 | 42,93 | 42,95 | -2,63% | 3.203.475,00 |
| 28.07.2026 | 43,71 | 44,40 | 43,34 | 44,11 | 0,98% | 3.385.700,00 |
| 27.07.2026 | 43,44 | 43,98 | 43,31 | 43,68 | 1,77% | 3.378.049,00 |
| 24.07.2026 | 43,90 | 44,63 | 42,21 | 42,92 | -2,39% | 5.923.087,00 |
| 23.07.2026 | 44,00 | 44,07 | 43,37 | 43,97 | -1,57% | 2.371.646,00 |
| 22.07.2026 | 44,30 | 44,76 | 43,57 | 44,67 | 0,54% | 4.818.868,00 |
| 21.07.2026 | 44,73 | 45,71 | 43,73 | 44,43 | -2,39% | 6.546.852,00 |
| 20.07.2026 | 45,77 | 45,90 | 45,25 | 45,52 | -0,26% | 3.541.315,00 |
| 17.07.2026 | 46,19 | 46,78 | 45,36 | 45,64 | -2,48% | 3.148.573,00 |
| 16.07.2026 | 46,46 | 46,81 | 46,12 | 46,80 | 0,99% | 3.019.969,00 |
| 15.07.2026 | 45,63 | 46,73 | 45,59 | 46,34 | 2,18% | 3.315.043,00 |
| 14.07.2026 | 45,17 | 45,68 | 45,02 | 45,35 | 0,51% | 2.704.393,00 |
| 13.07.2026 | 45,69 | 45,90 | 44,85 | 45,12 | -1,03% | 2.433.278,00 |
| 10.07.2026 | 45,74 | 46,01 | 45,28 | 45,59 | 1,06% | 2.008.114,00 |
| 09.07.2026 | 44,68 | 45,42 | 44,49 | 45,11 | 1,42% | 1.959.497,00 |
| 08.07.2026 | 44,95 | 45,14 | 43,66 | 44,48 | -2,03% | 3.371.881,00 |
| 07.07.2026 | 46,58 | 46,58 | 45,25 | 45,40 | -1,80% | 2.339.266,00 |
| 06.07.2026 | 45,41 | 46,26 | 45,41 | 46,23 | 2,01% | 1.669.493,00 |
| 02.07.2026 | 46,53 | 46,67 | 44,69 | 45,32 | -1,65% | 3.329.792,00 |
| 01.07.2026 | 46,11 | 46,55 | 45,60 | 46,08 | 0,28% | 2.994.823,00 |
| 30.06.2026 | 47,15 | 47,18 | 45,91 | 45,95 | -2,75% | 3.370.101,00 |
| 29.06.2026 | 47,03 | 47,29 | 46,51 | 47,25 | 0,17% | 3.023.091,00 |
| 26.06.2026 | 46,46 | 47,24 | 45,98 | 47,17 | 1,84% | 5.098.124,00 |
| 25.06.2026 | 46,00 | 47,14 | 45,85 | 46,32 | 1,67% | 2.630.724,00 |
| 24.06.2026 | 45,17 | 46,10 | 45,17 | 45,56 | 0,73% | 1.903.387,00 |
| 23.06.2026 | 45,07 | 45,55 | 44,84 | 45,23 | -0,75% | 2.193.683,00 |
| 22.06.2026 | 45,27 | 46,14 | 45,23 | 45,57 | 0,18% | 2.628.565,00 |
| 18.06.2026 | 46,01 | 46,46 | 45,43 | 45,49 | -0,02% | 4.230.341,00 |
| 17.06.2026 | 45,75 | 47,19 | 45,10 | 45,50 | -0,35% | 3.677.539,00 |