34,035€
-1,22%
Echtzeit-Aktienkurs Ally Financial Inc.
Bid:
Ask:
Aktienkurse zur Ally Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 34,41 | 34,81 | 34,40 | 34,54 | 0,25% | - |
| 14.10.2025 | 32,44 | 34,46 | 31,89 | 34,46 | 4,28% | 545,00 |
| 13.10.2025 | 32,13 | 33,04 | 32,13 | 33,04 | 3,22% | 2.561,00 |
| 10.10.2025 | 34,08 | 34,08 | 32,01 | 32,01 | -5,41% | 228,00 |
| 09.10.2025 | 33,84 | 33,84 | 33,84 | 33,84 | -1,54% | 14,00 |
| 08.10.2025 | 34,37 | 34,37 | 34,37 | 34,37 | 0,59% | 40,00 |
| 07.10.2025 | 34,17 | 34,17 | 34,17 | 34,17 | 0,43% | 5,00 |
| 06.10.2025 | 34,01 | 34,03 | 33,82 | 34,03 | 1,95% | 36,00 |
| 03.10.2025 | 33,41 | 33,41 | 33,38 | 33,38 | 0,63% | 278,00 |
| 02.10.2025 | 33,17 | 33,17 | 33,17 | 33,17 | -0,23% | 61,00 |
| 01.10.2025 | 33,32 | 33,75 | 33,05 | 33,24 | 1,13% | 499,00 |
| 30.09.2025 | 34,04 | 34,04 | 32,87 | 32,87 | -3,32% | 98,00 |
| 29.09.2025 | 34,50 | 34,61 | 34,00 | 34,00 | -2,80% | 150,00 |
| 25.09.2025 | 35,54 | 35,60 | 34,44 | 34,98 | -2,90% | 539,00 |
| 24.09.2025 | 36,07 | 36,07 | 36,03 | 36,03 | -2,78% | 83,00 |
| 23.09.2025 | 37,06 | 37,06 | 37,06 | 37,06 | -0,55% | 1,00 |
| 22.09.2025 | 37,62 | 37,62 | 36,89 | 37,26 | -1,04% | 44,00 |
| 18.09.2025 | 37,17 | 37,75 | 37,17 | 37,65 | 0,40% | 239,00 |
| 17.09.2025 | 36,30 | 37,50 | 36,30 | 37,50 | 3,18% | 224,00 |
| 16.09.2025 | 36,34 | 36,45 | 36,15 | 36,35 | -0,29% | 46,00 |
| 15.09.2025 | 36,22 | 36,45 | 36,22 | 36,45 | 2,92% | 882,00 |
| 11.09.2025 | 35,38 | 35,42 | 35,07 | 35,42 | 0,60% | 206,00 |
| 10.09.2025 | 35,20 | 35,21 | 35,16 | 35,21 | 0,10% | 205,00 |
| 09.09.2025 | 35,30 | 35,30 | 35,17 | 35,17 | 0,92% | 687,00 |
| 08.09.2025 | 35,50 | 35,50 | 34,85 | 34,85 | -0,95% | 86,00 |
| 04.09.2025 | 35,19 | 35,19 | 35,19 | 35,19 | 1,88% | 200,00 |
| 02.09.2025 | 35,27 | 35,59 | 34,46 | 34,54 | -0,90% | 2.442,00 |
| 01.09.2025 | 35,19 | 35,19 | 34,85 | 34,85 | -0,23% | 142,00 |
| 29.08.2025 | 34,89 | 35,04 | 34,89 | 34,93 | -1,13% | 390,00 |
| 27.08.2025 | 35,33 | 35,33 | 35,33 | 35,33 | 1,96% | 10,00 |
| 26.08.2025 | 34,65 | 34,65 | 34,65 | 34,65 | -1,11% | 1,00 |
| 25.08.2025 | 34,48 | 35,04 | 34,44 | 35,04 | 6,86% | 2.067,00 |
| 21.08.2025 | 32,62 | 32,79 | 32,62 | 32,79 | 0,17% | 193,00 |
| 20.08.2025 | 32,56 | 32,74 | 32,50 | 32,74 | -0,71% | 27,00 |
| 19.08.2025 | 32,69 | 33,00 | 32,69 | 32,97 | 0,08% | 70,00 |
| 18.08.2025 | 32,95 | 32,95 | 32,95 | 32,95 | -0,81% | 1,00 |
| 15.08.2025 | 33,70 | 33,70 | 32,91 | 33,22 | -0,08% | 355,00 |
| 14.08.2025 | 33,24 | 33,24 | 33,24 | 33,24 | 0,73% | 1,00 |
| 13.08.2025 | 32,95 | 33,00 | 32,63 | 33,00 | 1,43% | 152,00 |
| 12.08.2025 | 32,26 | 32,64 | 32,26 | 32,54 | 1,54% | 153,00 |
| 11.08.2025 | 32,11 | 32,20 | 32,04 | 32,04 | 0,00% | 130,00 |
| 08.08.2025 | 31,60 | 32,04 | 31,60 | 32,04 | 0,75% | 166,00 |
| 07.08.2025 | 32,07 | 32,07 | 31,80 | 31,80 | -0,44% | 36,00 |
| 06.08.2025 | 32,18 | 32,18 | 31,94 | 31,94 | -0,05% | 374,00 |
| 05.08.2025 | 32,43 | 32,44 | 31,96 | 31,96 | -0,25% | 44,00 |
| 04.08.2025 | 32,04 | 32,04 | 32,04 | 32,04 | 0,33% | 180,00 |
| 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 |