42,790$
-0,02%
Echtzeit-Aktienkurs Ally Financial Inc.
Bid:
Ask:
Aktienkurse zur Ally Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 43,01 | 43,34 | 42,65 | 42,84 | 0,09% | 621.874,00 |
| 28.05.2026 | 42,69 | 43,13 | 42,08 | 42,80 | -0,33% | 4.804.806,00 |
| 27.05.2026 | 43,00 | 43,42 | 42,72 | 42,94 | 0,47% | 2.850.510,00 |
| 26.05.2026 | 42,57 | 43,24 | 42,57 | 42,74 | 0,92% | 2.996.842,00 |
| 22.05.2026 | 42,79 | 42,94 | 42,23 | 42,35 | -0,94% | 2.566.571,00 |
| 21.05.2026 | 42,39 | 43,19 | 41,88 | 42,75 | 0,31% | 2.769.295,00 |
| 20.05.2026 | 41,20 | 42,77 | 40,62 | 42,62 | 4,33% | 2.486.876,00 |
| 19.05.2026 | 42,11 | 42,20 | 40,72 | 40,85 | -2,99% | 3.412.750,00 |
| 18.05.2026 | 42,09 | 42,73 | 41,94 | 42,11 | 0,29% | 1.899.876,00 |
| 15.05.2026 | 42,37 | 42,50 | 41,57 | 41,99 | -0,90% | 2.628.959,00 |
| 14.05.2026 | 42,15 | 42,74 | 42,12 | 42,37 | 1,58% | 1.975.995,00 |
| 13.05.2026 | 42,65 | 42,65 | 41,61 | 41,71 | -2,64% | 2.792.173,00 |
| 12.05.2026 | 42,80 | 42,90 | 42,15 | 42,84 | 0,23% | 2.598.845,00 |
| 11.05.2026 | 44,25 | 44,50 | 42,56 | 42,74 | -3,39% | 3.314.764,00 |
| 08.05.2026 | 43,88 | 44,26 | 43,41 | 44,24 | 1,03% | 4.657.117,00 |
| 07.05.2026 | 44,33 | 44,56 | 43,31 | 43,79 | -1,15% | 3.261.154,00 |
| 06.05.2026 | 44,21 | 44,79 | 44,11 | 44,30 | 2,52% | 3.415.421,00 |
| 05.05.2026 | 43,15 | 43,80 | 43,15 | 43,21 | 0,42% | 3.090.208,00 |
| 04.05.2026 | 43,29 | 43,88 | 42,97 | 43,03 | -0,88% | 2.652.262,00 |
| 01.05.2026 | 44,16 | 44,22 | 43,31 | 43,41 | -2,21% | 2.075.302,00 |
| 30.04.2026 | 43,73 | 44,50 | 43,68 | 44,39 | 1,32% | 2.773.833,00 |
| 29.04.2026 | 44,42 | 44,69 | 43,47 | 43,81 | -1,35% | 2.356.432,00 |
| 28.04.2026 | 44,95 | 45,21 | 44,12 | 44,41 | 0,02% | 1.992.014,00 |
| 27.04.2026 | 44,16 | 44,89 | 44,16 | 44,40 | 0,50% | 2.678.423,00 |
| 24.04.2026 | 45,01 | 45,01 | 43,91 | 44,18 | -1,87% | 2.922.521,00 |
| 23.04.2026 | 45,52 | 45,93 | 44,53 | 45,02 | -1,53% | 3.074.066,00 |
| 22.04.2026 | 45,95 | 46,35 | 45,35 | 45,72 | 0,04% | 6.185.882,00 |
| 21.04.2026 | 46,45 | 47,02 | 45,39 | 45,70 | -1,30% | 5.492.031,00 |
| 20.04.2026 | 45,13 | 46,80 | 45,12 | 46,30 | 2,07% | 4.191.493,00 |
| 17.04.2026 | 44,20 | 45,84 | 43,57 | 45,36 | 8,10% | 7.596.124,00 |
| 16.04.2026 | 42,26 | 42,74 | 41,79 | 41,96 | -0,66% | 5.192.467,00 |
| 15.04.2026 | 42,85 | 43,13 | 42,17 | 42,24 | -0,78% | 3.375.058,00 |
| 14.04.2026 | 42,06 | 42,78 | 41,99 | 42,57 | 1,50% | 2.868.140,00 |
| 13.04.2026 | 40,91 | 41,98 | 40,85 | 41,94 | 1,62% | 1.926.402,00 |
| 10.04.2026 | 41,68 | 41,78 | 41,14 | 41,27 | -1,27% | 2.622.158,00 |
| 09.04.2026 | 41,56 | 41,98 | 41,21 | 41,80 | 0,22% | 2.911.826,00 |
| 08.04.2026 | 41,82 | 42,36 | 41,42 | 41,71 | 3,52% | 3.821.908,00 |
| 07.04.2026 | 40,12 | 40,42 | 39,64 | 40,29 | -0,07% | 2.756.006,00 |
| 06.04.2026 | 39,88 | 40,41 | 39,80 | 40,32 | 1,20% | 2.409.561,00 |
| 02.04.2026 | 39,13 | 40,38 | 38,62 | 39,84 | 0,18% | 2.310.824,00 |
| 01.04.2026 | 39,61 | 39,99 | 39,27 | 39,77 | 1,38% | 2.825.394,00 |
| 31.03.2026 | 38,66 | 39,51 | 38,26 | 39,23 | 3,48% | 3.821.633,00 |
| 30.03.2026 | 38,01 | 38,63 | 37,65 | 37,91 | 0,32% | 3.573.121,00 |
| 27.03.2026 | 38,82 | 38,82 | 37,69 | 37,79 | -3,45% | 2.855.807,00 |
| 26.03.2026 | 38,99 | 39,56 | 38,85 | 39,14 | -0,23% | 2.500.545,00 |
| 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 |