31,998€
-3,51%
Echtzeit-Aktienkurs Ally Financial
Bid:
Ask:
Aktienkurse zur Ally Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 32,78 | 32,78 | 31,86 | 31,93 | -3,71% | 165,00 |
| 31.07.2025 | 33,39 | 33,44 | 33,16 | 33,16 | -1,47% | 442,00 |
| 30.07.2025 | 33,36 | 33,66 | 33,36 | 33,66 | 0,91% | 112,00 |
| 29.07.2025 | 33,43 | 33,67 | 33,35 | 33,35 | 1,55% | 363,00 |
| 28.07.2025 | 32,84 | 32,84 | 32,84 | 32,84 | 0,66% | 70,00 |
| 25.07.2025 | 32,51 | 32,95 | 32,51 | 32,63 | -0,12% | 46,00 |
| 24.07.2025 | 32,67 | 32,67 | 32,67 | 32,67 | -2,05% | 150,00 |
| 23.07.2025 | 33,05 | 33,36 | 33,05 | 33,35 | 0,14% | 342,00 |
| 22.07.2025 | 32,95 | 33,31 | 32,95 | 33,31 | 1,23% | 178,00 |
| 21.07.2025 | 34,42 | 34,42 | 32,90 | 32,90 | -4,25% | 129,00 |
| 18.07.2025 | 35,12 | 35,12 | 33,73 | 34,36 | 0,72% | 286,00 |
| 17.07.2025 | 34,12 | 34,28 | 34,12 | 34,12 | 1,26% | 1.058,00 |
| 16.07.2025 | 33,37 | 33,82 | 33,37 | 33,69 | -3,67% | 75,00 |
| 15.07.2025 | 35,00 | 35,00 | 34,98 | 34,98 | 1,32% | 2,00 |
| 14.07.2025 | 34,34 | 35,01 | 34,34 | 34,52 | -0,16% | 585,00 |
| 11.07.2025 | 34,39 | 34,67 | 34,34 | 34,58 | 0,13% | 108,00 |
| 09.07.2025 | 34,77 | 34,77 | 34,50 | 34,53 | 0,94% | 553,00 |
| 08.07.2025 | 34,21 | 34,21 | 34,21 | 34,21 | -0,44% | 2,00 |
| 07.07.2025 | 34,79 | 35,03 | 34,36 | 34,36 | -0,95% | 285,00 |
| 04.07.2025 | 34,69 | 34,69 | 34,69 | 34,69 | -1,11% | 1,00 |
| 03.07.2025 | 34,87 | 35,08 | 34,40 | 35,08 | 1,87% | 822,00 |
| 02.07.2025 | 34,06 | 34,44 | 34,06 | 34,44 | 1,52% | 340,00 |
| 01.07.2025 | 33,23 | 33,92 | 32,93 | 33,92 | 1,95% | 119,00 |
| 30.06.2025 | 33,27 | 33,27 | 33,27 | 33,27 | 2,16% | 92,00 |
| 25.06.2025 | 32,57 | 32,57 | 32,52 | 32,57 | 0,93% | 325,00 |
| 23.06.2025 | 32,27 | 32,27 | 32,27 | 32,27 | 0,72% | 1,00 |
| 20.06.2025 | 31,82 | 32,26 | 31,82 | 32,04 | 1,42% | 471,00 |
| 19.06.2025 | 31,59 | 31,59 | 31,59 | 31,59 | -1,39% | 13,00 |
| 18.06.2025 | 32,03 | 32,03 | 32,03 | 32,03 | 2,32% | 57,00 |
| 17.06.2025 | 31,29 | 31,31 | 31,29 | 31,31 | -0,84% | 71,00 |
| 16.06.2025 | 31,40 | 31,57 | 31,09 | 31,57 | -0,22% | 498,00 |
| 13.06.2025 | 31,64 | 31,64 | 31,64 | 31,64 | -0,21% | 60,00 |
| 12.06.2025 | 32,53 | 32,53 | 31,71 | 31,71 | -3,16% | 138,00 |
| 11.06.2025 | 32,28 | 32,74 | 32,28 | 32,74 | 2,06% | 323,00 |
| 10.06.2025 | 31,87 | 32,23 | 31,87 | 32,08 | 1,41% | 85,00 |
| 09.06.2025 | 31,60 | 31,94 | 31,60 | 31,64 | -0,19% | 33,00 |
| 06.06.2025 | 30,73 | 31,70 | 30,73 | 31,70 | 2,57% | 272,00 |
| 04.06.2025 | 31,50 | 31,50 | 30,90 | 30,90 | 0,90% | 235,00 |
| 02.06.2025 | 30,44 | 30,63 | 30,44 | 30,63 | -1,38% | 3,00 |
| 30.05.2025 | 31,05 | 31,36 | 31,05 | 31,06 | -1,04% | 250,00 |
| 29.05.2025 | 31,38 | 31,38 | 31,38 | 31,38 | 3,12% | 346,00 |
| 28.05.2025 | 30,43 | 30,43 | 30,43 | 30,43 | -0,07% | 40,00 |
| 27.05.2025 | 29,82 | 30,45 | 29,74 | 30,45 | 1,58% | 736,00 |
| 26.05.2025 | 29,56 | 30,00 | 29,56 | 29,98 | 1,64% | 207,00 |
| 23.05.2025 | 30,14 | 30,14 | 29,25 | 29,49 | -2,29% | 573,00 |
| 22.05.2025 | 29,82 | 30,18 | 29,82 | 30,18 | -3,85% | 304,00 |
| 21.05.2025 | 31,17 | 31,49 | 31,17 | 31,39 | -0,93% | 215,00 |
| 20.05.2025 | 32,23 | 32,35 | 31,69 | 31,69 | -0,98% | 1.273,00 |
| 19.05.2025 | 31,66 | 32,00 | 31,47 | 32,00 | 1,39% | 798,00 |
| 15.05.2025 | 31,90 | 31,90 | 31,56 | 31,56 | -2,47% | 25,00 |
| 14.05.2025 | 32,64 | 32,64 | 32,36 | 32,36 | -0,66% | 149,00 |
| 13.05.2025 | 32,58 | 32,58 | 32,58 | 32,58 | -0,43% | 120,00 |
| 12.05.2025 | 31,95 | 33,13 | 31,91 | 32,72 | 9,31% | 605,00 |
| 09.05.2025 | 29,68 | 30,01 | 29,68 | 29,93 | -0,23% | 233,00 |
| 08.05.2025 | 29,00 | 30,00 | 28,96 | 30,00 | 4,53% | 1.163,00 |
| 07.05.2025 | 28,93 | 29,05 | 28,70 | 28,70 | -0,35% | 457,00 |
| 06.05.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -1,52% | 10,00 |
| 05.05.2025 | 29,27 | 29,27 | 29,02 | 29,25 | 0,76% | 6,00 |
| 02.05.2025 | 28,40 | 29,09 | 28,07 | 29,03 | 2,63% | 424,00 |
| 30.04.2025 | 28,76 | 28,78 | 27,75 | 28,28 | -1,98% | 717,00 |
| 29.04.2025 | 29,05 | 29,57 | 28,85 | 28,85 | -0,81% | 712,00 |
| 28.04.2025 | 28,96 | 29,09 | 28,96 | 29,09 | 0,28% | 103,00 |
| 25.04.2025 | 29,34 | 29,34 | 29,01 | 29,01 | 2,26% | 39,00 |
| 24.04.2025 | 28,02 | 28,37 | 28,01 | 28,37 | -0,12% | 752,00 |
| 23.04.2025 | 28,10 | 28,40 | 28,01 | 28,40 | 8,09% | 574,00 |
| 22.04.2025 | 26,32 | 26,43 | 26,03 | 26,28 | -4,89% | 566,00 |
| 17.04.2025 | 28,31 | 28,31 | 27,63 | 27,63 | -4,23% | 46,00 |
| 16.04.2025 | 28,31 | 28,85 | 28,31 | 28,85 | 0,02% | 150,00 |
| 15.04.2025 | 28,53 | 28,84 | 28,27 | 28,84 | 1,10% | 751,00 |
| 14.04.2025 | 28,56 | 28,56 | 28,37 | 28,53 | 3,24% | 82,00 |
| 11.04.2025 | 27,05 | 27,63 | 27,05 | 27,63 | -2,13% | 1.255,00 |
| 10.04.2025 | 30,50 | 30,92 | 28,23 | 28,23 | -8,67% | 678,00 |
| 09.04.2025 | 26,86 | 30,91 | 26,86 | 30,91 | 2,81% | 838,00 |
| 08.04.2025 | 28,99 | 30,07 | 28,99 | 30,07 | 5,16% | 268,00 |
| 07.04.2025 | 28,89 | 30,00 | 27,40 | 28,59 | -2,44% | 894,00 |
| 04.04.2025 | 29,44 | 29,66 | 27,86 | 29,31 | -2,51% | 1.525,00 |
| 03.04.2025 | 32,26 | 32,31 | 30,06 | 30,06 | -10,91% | 1.667,00 |
| 02.04.2025 | 33,80 | 33,80 | 33,74 | 33,74 | 0,63% | 804,00 |
| 01.04.2025 | 33,86 | 33,86 | 33,53 | 33,53 | -1,44% | 152,00 |
| 31.03.2025 | 34,35 | 34,36 | 33,54 | 34,02 | -0,12% | 769,00 |
| 28.03.2025 | 34,43 | 35,00 | 34,06 | 34,06 | -1,56% | 547,00 |
| 27.03.2025 | 33,98 | 34,60 | 33,98 | 34,60 | 2,26% | 466,00 |
| 26.03.2025 | 34,62 | 34,62 | 33,84 | 33,84 | -1,73% | 382,00 |
| 25.03.2025 | 35,18 | 35,18 | 34,43 | 34,43 | -1,21% | 657,00 |
| 24.03.2025 | 33,94 | 34,85 | 33,93 | 34,85 | 5,26% | 2.181,00 |
| 21.03.2025 | 33,11 | 33,11 | 33,11 | 33,11 | 1,61% | 60,00 |
| 20.03.2025 | 32,74 | 32,84 | 32,56 | 32,59 | -0,14% | 796,00 |
| 19.03.2025 | 32,17 | 32,63 | 32,17 | 32,63 | 3,78% | 67,00 |
| 18.03.2025 | 31,35 | 31,58 | 31,35 | 31,44 | -0,22% | 204,00 |
| 17.03.2025 | 31,21 | 31,68 | 31,12 | 31,51 | 4,37% | 592,00 |
| 13.03.2025 | 31,07 | 31,07 | 30,19 | 30,19 | -1,66% | 212,00 |
| 12.03.2025 | 30,99 | 31,25 | 30,70 | 30,70 | 0,36% | 186,00 |
| 11.03.2025 | 31,00 | 31,00 | 30,39 | 30,59 | -0,03% | 402,00 |
| 10.03.2025 | 31,67 | 31,67 | 30,60 | 30,60 | -1,73% | 698,00 |
| 07.03.2025 | 32,48 | 32,48 | 31,00 | 31,14 | -4,18% | 118,00 |
| 06.03.2025 | 32,09 | 32,74 | 32,00 | 32,50 | -0,06% | 1.200,00 |
| 05.03.2025 | 33,09 | 33,09 | 32,33 | 32,52 | 0,26% | 737,00 |
| 04.03.2025 | 33,33 | 33,33 | 32,08 | 32,44 | -3,45% | 1.550,00 |
| 03.03.2025 | 35,83 | 35,83 | 33,60 | 33,60 | -5,84% | 1.354,00 |
| 28.02.2025 | 35,50 | 35,68 | 35,50 | 35,68 | 1,83% | 368,00 |