38,715€
2,65%
Echtzeit-Aktienkurs Ally Financial Inc.
Bid:
Ask:
Aktienkurse zur Ally Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 38,23 | 38,64 | 37,83 | 38,64 | 2,44% | - |
| 29.01.2025 | 37,39 | 37,72 | 37,39 | 37,72 | 1,11% | 190,00 |
| 28.01.2025 | 37,99 | 38,11 | 37,19 | 37,30 | 0,32% | 459,00 |
| 27.01.2025 | 36,51 | 37,18 | 36,51 | 37,18 | -0,68% | 249,00 |
| 24.01.2025 | 38,32 | 38,32 | 37,44 | 37,44 | -2,49% | 76,00 |
| 23.01.2025 | 37,90 | 38,39 | 37,90 | 38,39 | 0,75% | 267,00 |
| 22.01.2025 | 36,84 | 40,32 | 36,73 | 38,11 | 3,90% | 4.294,00 |
| 21.01.2025 | 36,14 | 36,68 | 36,14 | 36,68 | 1,03% | 1.224,00 |
| 16.01.2025 | 36,12 | 36,30 | 36,12 | 36,30 | 2,46% | 654,00 |
| 15.01.2025 | 34,48 | 35,43 | 34,18 | 35,43 | 3,69% | 308,00 |
| 14.01.2025 | 34,02 | 34,17 | 34,02 | 34,17 | 2,06% | 170,00 |
| 13.01.2025 | 33,06 | 33,48 | 33,06 | 33,48 | 0,00% | 210,00 |
| 10.01.2025 | 34,37 | 34,37 | 33,46 | 33,48 | -2,62% | 254,00 |
| 09.01.2025 | 34,38 | 34,38 | 34,38 | 34,38 | -0,94% | 5,00 |
| 08.01.2025 | 34,56 | 34,71 | 34,56 | 34,71 | -0,98% | 41,00 |
| 07.01.2025 | 35,06 | 35,06 | 35,05 | 35,05 | 0,59% | 67,00 |
| 06.01.2025 | 34,59 | 35,10 | 34,59 | 34,85 | 0,20% | 2.217,00 |
| 03.01.2025 | 34,63 | 34,78 | 34,63 | 34,78 | -0,59% | 101,00 |
| 02.01.2025 | 35,40 | 35,42 | 34,98 | 34,98 | 3,22% | 535,00 |
| 30.12.2024 | 33,95 | 34,11 | 33,89 | 33,89 | -1,14% | 801,00 |
| 27.12.2024 | 34,34 | 34,34 | 34,06 | 34,28 | 2,19% | 135,00 |
| 23.12.2024 | 33,34 | 33,70 | 33,34 | 33,55 | -0,47% | 37,00 |
| 20.12.2024 | 33,18 | 33,71 | 33,05 | 33,71 | 0,75% | 244,00 |
| 19.12.2024 | 33,62 | 33,83 | 33,19 | 33,46 | -1,17% | 955,00 |
| 18.12.2024 | 34,72 | 35,01 | 33,85 | 33,85 | -3,05% | 883,00 |
| 17.12.2024 | 35,52 | 35,83 | 34,92 | 34,92 | -2,12% | 235,00 |
| 16.12.2024 | 36,05 | 36,31 | 35,66 | 35,67 | 0,22% | 1.230,00 |
| 13.12.2024 | 35,54 | 35,59 | 35,48 | 35,59 | -1,18% | 552,00 |
| 12.12.2024 | 36,32 | 36,32 | 36,00 | 36,02 | -1,64% | 406,00 |
| 11.12.2024 | 36,88 | 36,88 | 36,54 | 36,62 | 0,59% | 206,00 |
| 10.12.2024 | 36,20 | 36,43 | 36,20 | 36,40 | -1,37% | 974,00 |
| 09.12.2024 | 36,36 | 37,03 | 36,28 | 36,91 | 2,37% | 1.034,00 |
| 06.12.2024 | 36,08 | 36,15 | 36,03 | 36,05 | -0,98% | 780,00 |
| 05.12.2024 | 36,71 | 36,71 | 36,20 | 36,41 | -0,34% | 631,00 |
| 04.12.2024 | 37,20 | 37,26 | 36,53 | 36,53 | -1,43% | 179,00 |
| 03.12.2024 | 37,18 | 37,37 | 37,06 | 37,06 | -1,55% | 28,00 |
| 02.12.2024 | 38,26 | 38,34 | 37,45 | 37,65 | -0,70% | 436,00 |
| 29.11.2024 | 37,91 | 37,91 | 37,91 | 37,91 | 1,57% | 473,00 |
| 28.11.2024 | 37,30 | 37,68 | 37,30 | 37,33 | 0,34% | 92,00 |
| 27.11.2024 | 37,31 | 37,31 | 37,20 | 37,20 | 0,07% | 29,00 |
| 26.11.2024 | 36,99 | 37,25 | 36,88 | 37,18 | -0,55% | 495,00 |
| 25.11.2024 | 36,62 | 37,38 | 36,34 | 37,38 | 1,94% | 1.027,00 |
| 22.11.2024 | 35,71 | 36,67 | 35,50 | 36,67 | 4,35% | 431,00 |
| 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 |