35,723€
1,84%
Echtzeit-Aktienkurs Ally Financial Inc.
Bid:
Ask:
Aktienkurse zur Ally Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 35,50 | 35,92 | 35,47 | 35,77 | 1,80% | - |
| 21.11.2024 | 33,55 | 35,14 | 33,55 | 35,14 | 4,57% | 1.676,00 |
| 20.11.2024 | 33,62 | 33,62 | 33,61 | 33,61 | 0,01% | 340,00 |
| 19.11.2024 | 33,62 | 33,62 | 33,34 | 33,60 | -1,88% | 492,00 |
| 18.11.2024 | 34,08 | 34,25 | 34,08 | 34,25 | 0,28% | 24,00 |
| 15.11.2024 | 34,28 | 34,28 | 34,15 | 34,15 | 0,96% | 146,00 |
| 14.11.2024 | 34,00 | 34,00 | 33,81 | 33,83 | -2,32% | 60,00 |
| 13.11.2024 | 34,90 | 34,90 | 34,63 | 34,63 | -1,06% | 70,00 |
| 12.11.2024 | 35,13 | 35,20 | 35,00 | 35,00 | -1,71% | 178,00 |
| 11.11.2024 | 35,54 | 35,61 | 35,54 | 35,61 | 1,22% | 562,00 |
| 08.11.2024 | 35,12 | 35,18 | 35,08 | 35,18 | 1,90% | 96,00 |
| 07.11.2024 | 35,37 | 35,45 | 34,53 | 34,53 | -1,36% | 759,00 |
| 06.11.2024 | 33,73 | 35,07 | 33,60 | 35,00 | 11,11% | 1.916,00 |
| 04.11.2024 | 31,55 | 31,73 | 31,50 | 31,50 | -1,45% | 93,00 |
| 01.11.2024 | 31,97 | 32,00 | 31,97 | 31,97 | -2,89% | 674,00 |
| 31.10.2024 | 33,26 | 33,26 | 32,92 | 32,92 | -1,91% | 254,00 |
| 30.10.2024 | 32,26 | 33,57 | 32,26 | 33,56 | 3,92% | 51,00 |
| 28.10.2024 | 31,85 | 32,50 | 31,85 | 32,29 | 1,83% | 430,00 |
| 25.10.2024 | 31,71 | 31,71 | 31,71 | 31,71 | 0,03% | 110,00 |
| 24.10.2024 | 32,19 | 32,19 | 31,60 | 31,70 | -1,43% | 811,00 |
| 23.10.2024 | 32,26 | 32,26 | 32,09 | 32,16 | 0,02% | 381,00 |
| 22.10.2024 | 31,72 | 32,16 | 31,72 | 32,16 | 0,09% | 378,00 |
| 21.10.2024 | 31,74 | 32,45 | 31,73 | 32,13 | -0,65% | 4.509,00 |
| 18.10.2024 | 33,46 | 35,06 | 31,44 | 32,34 | -2,40% | 1.737,00 |
| 17.10.2024 | 33,24 | 33,58 | 33,13 | 33,13 | 1,31% | 3.367,00 |
| 16.10.2024 | 32,27 | 32,70 | 31,95 | 32,70 | 0,31% | 77,00 |
| 15.10.2024 | 32,73 | 33,10 | 32,60 | 32,60 | -0,46% | 153,00 |
| 14.10.2024 | 32,76 | 32,76 | 32,44 | 32,75 | 0,88% | 267,00 |
| 11.10.2024 | 32,47 | 32,47 | 32,47 | 32,47 | 0,68% | 10,00 |
| 09.10.2024 | 31,62 | 32,25 | 31,62 | 32,25 | 1,07% | 483,00 |
| 08.10.2024 | 31,86 | 32,23 | 31,34 | 31,91 | -0,31% | 579,00 |
| 07.10.2024 | 32,16 | 33,40 | 32,01 | 32,01 | 0,72% | 1.268,00 |
| 04.10.2024 | 31,12 | 31,78 | 31,12 | 31,78 | 1,83% | 123,00 |
| 03.10.2024 | 31,21 | 31,21 | 31,21 | 31,21 | 0,31% | 48,00 |
| 02.10.2024 | 31,11 | 31,11 | 31,11 | 31,11 | -1,16% | 1,00 |
| 01.10.2024 | 32,10 | 32,19 | 31,21 | 31,48 | -0,68% | 222,00 |
| 30.09.2024 | 31,45 | 31,69 | 31,36 | 31,69 | 1,12% | 105,00 |
| 27.09.2024 | 31,30 | 31,61 | 31,30 | 31,34 | 0,77% | 280,00 |
| 26.09.2024 | 30,98 | 31,10 | 30,98 | 31,10 | -0,05% | 904,00 |
| 25.09.2024 | 30,37 | 31,12 | 30,37 | 31,12 | 2,32% | 247,00 |
| 24.09.2024 | 30,73 | 30,73 | 30,41 | 30,41 | -0,69% | 548,00 |
| 23.09.2024 | 31,13 | 31,34 | 30,62 | 30,62 | -1,40% | 501,00 |
| 20.09.2024 | 31,06 | 31,33 | 31,06 | 31,06 | -1,30% | 138,00 |
| 19.09.2024 | 30,73 | 31,51 | 30,73 | 31,47 | 1,47% | 2.201,00 |
| 18.09.2024 | 30,47 | 31,01 | 30,47 | 31,01 | -0,02% | 233,00 |
| 17.09.2024 | 29,56 | 31,02 | 29,56 | 31,02 | 5,01% | 157,00 |
| 16.09.2024 | 29,57 | 29,80 | 29,54 | 29,54 | -0,52% | 230,00 |
| 13.09.2024 | 29,80 | 30,05 | 29,69 | 29,69 | -0,12% | 688,00 |
| 12.09.2024 | 29,77 | 30,07 | 29,73 | 29,73 | 1,73% | 534,00 |
| 11.09.2024 | 29,44 | 29,96 | 29,17 | 29,22 | -0,65% | 876,00 |
| 10.09.2024 | 34,82 | 35,07 | 29,10 | 29,41 | -19,15% | 4.157,00 |
| 09.09.2024 | 36,10 | 36,38 | 35,62 | 36,38 | 3,10% | 256,00 |
| 06.09.2024 | 37,07 | 37,07 | 35,28 | 35,28 | -5,54% | 395,00 |
| 05.09.2024 | 37,12 | 37,68 | 37,12 | 37,35 | -1,96% | 174,00 |
| 04.09.2024 | 37,95 | 38,10 | 37,95 | 38,10 | -1,04% | 82,00 |
| 03.09.2024 | 38,84 | 38,84 | 38,50 | 38,50 | -1,65% | 101,00 |
| 02.09.2024 | 39,14 | 39,14 | 39,14 | 39,14 | 2,07% | 2,00 |
| 29.08.2024 | 38,08 | 38,35 | 38,08 | 38,35 | 0,35% | 122,00 |
| 27.08.2024 | 38,59 | 38,59 | 38,21 | 38,21 | -1,00% | 51,00 |
| 26.08.2024 | 38,78 | 39,25 | 38,60 | 38,60 | 0,94% | 92,00 |
| 23.08.2024 | 37,92 | 38,24 | 37,62 | 38,24 | 2,36% | 179,00 |
| 22.08.2024 | 37,36 | 37,37 | 37,36 | 37,36 | -0,13% | 227,00 |
| 21.08.2024 | 37,41 | 37,41 | 37,41 | 37,41 | -2,51% | 100,00 |
| 20.08.2024 | 38,37 | 38,37 | 38,37 | 38,37 | 0,62% | 125,00 |
| 19.08.2024 | 37,84 | 38,14 | 37,84 | 38,14 | 0,13% | 241,00 |
| 16.08.2024 | 38,13 | 38,13 | 38,09 | 38,09 | 1,76% | 136,00 |
| 15.08.2024 | 37,43 | 38,02 | 37,43 | 37,43 | 0,90% | 79,00 |
| 14.08.2024 | 36,91 | 37,24 | 36,91 | 37,09 | -0,03% | 380,00 |
| 13.08.2024 | 36,80 | 37,10 | 36,80 | 37,10 | 0,64% | 221,00 |
| 12.08.2024 | 36,87 | 36,87 | 36,87 | 36,87 | -0,39% | 25,00 |
| 07.08.2024 | 37,10 | 37,37 | 37,01 | 37,01 | 0,68% | 588,00 |
| 06.08.2024 | 36,62 | 36,76 | 36,20 | 36,76 | 1,80% | 51,00 |
| 05.08.2024 | 37,03 | 37,03 | 34,20 | 36,11 | -3,03% | 3.714,00 |
| 02.08.2024 | 39,36 | 39,36 | 37,05 | 37,24 | -10,27% | 602,00 |
| 01.08.2024 | 41,50 | 41,50 | 41,24 | 41,50 | -0,14% | 112,00 |
| 31.07.2024 | 41,30 | 41,87 | 41,30 | 41,56 | 1,17% | 93,00 |
| 30.07.2024 | 40,58 | 41,58 | 40,58 | 41,08 | 0,96% | 401,00 |
| 29.07.2024 | 40,46 | 40,69 | 40,45 | 40,69 | 0,56% | 8.578,00 |
| 26.07.2024 | 39,95 | 40,50 | 39,95 | 40,47 | 1,59% | 396,00 |
| 25.07.2024 | 39,48 | 39,83 | 39,48 | 39,83 | 1,97% | 234,00 |
| 24.07.2024 | 38,70 | 39,06 | 38,67 | 39,06 | -0,45% | 268,00 |
| 23.07.2024 | 38,63 | 39,24 | 38,63 | 39,24 | 2,86% | 29,00 |
| 22.07.2024 | 38,28 | 38,62 | 38,15 | 38,15 | -1,02% | 341,00 |
| 19.07.2024 | 38,53 | 38,54 | 38,53 | 38,54 | -1,38% | 67,00 |
| 18.07.2024 | 39,59 | 39,59 | 39,02 | 39,08 | -0,86% | 803,00 |
| 17.07.2024 | 40,50 | 40,50 | 38,38 | 39,42 | -2,52% | 980,00 |
| 16.07.2024 | 40,02 | 40,55 | 39,91 | 40,44 | 0,63% | 287,00 |
| 15.07.2024 | 39,64 | 40,24 | 39,64 | 40,19 | 2,64% | 1.321,00 |
| 12.07.2024 | 39,15 | 39,15 | 39,15 | 39,15 | 0,38% | 154,00 |
| 11.07.2024 | 37,88 | 39,00 | 37,88 | 39,00 | 2,97% | 1.173,00 |
| 10.07.2024 | 38,13 | 38,13 | 37,88 | 37,88 | 1,73% | 165,00 |
| 09.07.2024 | 37,23 | 37,23 | 37,23 | 37,23 | -0,08% | 1,00 |
| 08.07.2024 | 36,94 | 37,26 | 36,93 | 37,26 | 0,96% | 30,00 |
| 05.07.2024 | 37,21 | 37,21 | 36,91 | 36,91 | -1,97% | 360,00 |
| 04.07.2024 | 37,34 | 37,65 | 37,34 | 37,65 | 0,17% | 24,00 |
| 03.07.2024 | 37,45 | 37,75 | 37,45 | 37,58 | 0,83% | 281,00 |
| 02.07.2024 | 36,32 | 37,27 | 36,32 | 37,27 | 1,41% | 237,00 |
| 01.07.2024 | 36,74 | 37,14 | 36,74 | 36,75 | -2,44% | 366,00 |
| 28.06.2024 | 37,50 | 37,67 | 37,50 | 37,67 | 2,67% | 350,00 |
| 27.06.2024 | 36,16 | 36,69 | 36,16 | 36,69 | -0,42% | 878,00 |