33,040€
-4,04%
Echtzeit-Aktienkurs Ally Financial Inc.
Bid:
Ask:
Aktienkurse zur Ally Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 34,41 | 34,48 | 32,73 | 33,35 | -3,15% | - |
| 05.03.2026 | 34,63 | 34,63 | 34,43 | 34,43 | -0,13% | 456,00 |
| 04.03.2026 | 34,48 | 34,48 | 34,48 | 34,48 | 2,00% | 140,00 |
| 03.03.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -0,32% | 100,00 |
| 02.03.2026 | 33,34 | 33,91 | 32,25 | 33,91 | -3,36% | 604,00 |
| 27.02.2026 | 35,48 | 35,48 | 35,09 | 35,09 | -0,61% | 181,00 |
| 26.02.2026 | 34,97 | 35,31 | 34,97 | 35,31 | 1,07% | 27,00 |
| 25.02.2026 | 34,34 | 34,93 | 34,34 | 34,93 | 2,86% | 484,00 |
| 23.02.2026 | 35,65 | 35,68 | 33,77 | 33,96 | -4,46% | 316,00 |
| 19.02.2026 | 35,55 | 35,55 | 35,55 | 35,55 | -0,71% | 1,00 |
| 18.02.2026 | 34,71 | 35,80 | 34,71 | 35,80 | 3,23% | 6,00 |
| 16.02.2026 | 34,61 | 34,68 | 34,61 | 34,68 | 0,99% | 52,00 |
| 13.02.2026 | 34,70 | 35,10 | 34,34 | 34,34 | 1,09% | 1.412,00 |
| 12.02.2026 | 35,03 | 35,22 | 33,97 | 33,97 | -5,81% | 302,00 |
| 11.02.2026 | 35,47 | 36,07 | 35,00 | 36,07 | 0,47% | 2.534,00 |
| 10.02.2026 | 35,71 | 35,90 | 35,71 | 35,90 | -0,14% | 2,00 |
| 09.02.2026 | 35,95 | 35,95 | 35,95 | 35,95 | -0,21% | 5,00 |
| 06.02.2026 | 35,57 | 36,02 | 35,57 | 36,02 | 1,55% | 397,00 |
| 05.02.2026 | 36,49 | 36,49 | 35,25 | 35,47 | -3,81% | 159,00 |
| 04.02.2026 | 36,75 | 36,88 | 36,75 | 36,88 | 3,35% | 219,00 |
| 03.02.2026 | 35,57 | 35,92 | 35,57 | 35,68 | 0,10% | 3,00 |
| 02.02.2026 | 35,28 | 35,65 | 34,93 | 35,65 | -0,65% | 7,00 |
| 29.01.2026 | 35,88 | 35,88 | 35,88 | 35,88 | 1,07% | 144,00 |
| 28.01.2026 | 35,50 | 35,50 | 35,50 | 35,50 | -0,55% | 400,00 |
| 27.01.2026 | 35,70 | 35,70 | 35,70 | 35,70 | 1,20% | 35,00 |
| 26.01.2026 | 34,93 | 35,27 | 34,71 | 35,27 | 0,36% | 3.065,00 |
| 23.01.2026 | 35,60 | 35,96 | 34,99 | 35,15 | -2,27% | 471,00 |
| 22.01.2026 | 35,96 | 35,96 | 35,96 | 35,96 | -0,70% | 87,00 |
| 21.01.2026 | 36,11 | 36,22 | 35,87 | 36,22 | 0,39% | 555,00 |
| 20.01.2026 | 36,28 | 36,60 | 36,08 | 36,08 | -1,62% | 640,00 |
| 19.01.2026 | 37,00 | 37,00 | 36,67 | 36,67 | -2,40% | 635,00 |
| 16.01.2026 | 37,52 | 37,76 | 37,52 | 37,57 | -0,86% | 300,00 |
| 15.01.2026 | 37,88 | 37,90 | 37,88 | 37,90 | 0,74% | 2,00 |
| 14.01.2026 | 37,62 | 37,62 | 37,62 | 37,62 | -0,46% | 50,00 |
| 13.01.2026 | 37,84 | 37,84 | 37,79 | 37,79 | -0,49% | 130,00 |
| 12.01.2026 | 38,73 | 39,11 | 37,61 | 37,98 | -3,20% | 422,00 |
| 09.01.2026 | 39,23 | 39,23 | 39,23 | 39,23 | -2,02% | 154,00 |
| 08.01.2026 | 39,91 | 40,04 | 39,65 | 40,04 | 0,39% | 242,00 |
| 07.01.2026 | 40,45 | 40,55 | 39,89 | 39,89 | -0,99% | 287,00 |
| 06.01.2026 | 39,55 | 40,29 | 39,55 | 40,29 | 1,14% | 47,00 |
| 05.01.2026 | 38,99 | 40,05 | 38,99 | 39,83 | 2,73% | 1.155,00 |
| 02.01.2026 | 38,96 | 39,13 | 38,75 | 38,77 | -0,78% | 415,00 |
| 30.12.2025 | 38,65 | 39,08 | 38,65 | 39,08 | 0,42% | 42,00 |
| 29.12.2025 | 38,74 | 38,91 | 38,74 | 38,91 | -1,44% | 279,00 |
| 23.12.2025 | 39,57 | 39,57 | 39,35 | 39,48 | 0,25% | 358,00 |
| 22.12.2025 | 39,24 | 39,38 | 39,10 | 39,38 | 1,65% | 327,00 |
| 19.12.2025 | 38,87 | 39,00 | 38,74 | 38,74 | -0,12% | 760,00 |
| 18.12.2025 | 38,79 | 38,79 | 38,79 | 38,79 | 1,95% | 8,00 |
| 17.12.2025 | 37,98 | 38,32 | 37,98 | 38,05 | -0,22% | 317,00 |
| 16.12.2025 | 38,13 | 38,13 | 38,13 | 38,13 | -1,52% | 270,00 |
| 15.12.2025 | 38,40 | 39,04 | 38,40 | 38,72 | 0,34% | 1.368,00 |
| 11.12.2025 | 37,73 | 38,74 | 37,73 | 38,59 | 3,10% | 83,00 |
| 10.12.2025 | 36,22 | 38,51 | 36,22 | 37,43 | 2,27% | 1.305,00 |
| 08.12.2025 | 36,53 | 36,60 | 36,22 | 36,60 | 0,27% | 169,00 |
| 04.12.2025 | 36,50 | 36,50 | 36,50 | 36,50 | 2,21% | 43,00 |
| 03.12.2025 | 35,71 | 35,71 | 35,65 | 35,71 | 0,17% | 191,00 |
| 02.12.2025 | 35,48 | 35,65 | 35,48 | 35,65 | 0,31% | 2,00 |
| 01.12.2025 | 35,54 | 35,54 | 35,54 | 35,54 | 0,11% | 2,00 |
| 28.11.2025 | 35,50 | 35,50 | 35,50 | 35,50 | -0,39% | 125,00 |
| 26.11.2025 | 35,57 | 35,64 | 35,57 | 35,64 | 1,16% | 550,00 |
| 25.11.2025 | 35,00 | 35,25 | 35,00 | 35,23 | 2,98% | 1.034,00 |
| 24.11.2025 | 33,61 | 34,21 | 33,59 | 34,21 | 3,35% | 28,00 |
| 21.11.2025 | 32,88 | 33,10 | 32,88 | 33,10 | -1,93% | 535,00 |
| 20.11.2025 | 33,36 | 33,75 | 33,36 | 33,75 | 4,28% | 48,00 |
| 19.11.2025 | 32,36 | 32,37 | 32,36 | 32,37 | -0,42% | 291,00 |
| 18.11.2025 | 32,23 | 32,50 | 32,20 | 32,50 | -2,74% | 1.842,00 |
| 17.11.2025 | 34,07 | 34,07 | 33,42 | 33,42 | -0,19% | 54,00 |
| 14.11.2025 | 33,48 | 33,48 | 33,48 | 33,48 | -0,89% | 100,00 |
| 13.11.2025 | 34,70 | 34,70 | 33,78 | 33,78 | -2,06% | 318,00 |
| 12.11.2025 | 33,95 | 34,49 | 33,95 | 34,49 | 1,34% | 290,00 |
| 11.11.2025 | 33,84 | 34,04 | 33,84 | 34,04 | -0,44% | 106,00 |
| 10.11.2025 | 33,84 | 34,19 | 33,84 | 34,19 | 1,70% | 76,00 |
| 07.11.2025 | 33,38 | 33,67 | 33,12 | 33,62 | -2,14% | 199,00 |
| 06.11.2025 | 34,52 | 34,52 | 34,35 | 34,35 | 0,38% | 450,00 |
| 05.11.2025 | 34,36 | 34,38 | 34,22 | 34,22 | -1,60% | 152,00 |
| 04.11.2025 | 33,76 | 34,78 | 33,54 | 34,78 | 1,99% | 680,00 |
| 03.11.2025 | 33,96 | 34,24 | 33,59 | 34,10 | 1,32% | 292,00 |
| 31.10.2025 | 33,71 | 33,71 | 33,65 | 33,65 | -2,70% | 2,00 |
| 30.10.2025 | 34,59 | 34,59 | 34,59 | 34,59 | -1,50% | 20,00 |
| 29.10.2025 | 34,89 | 35,11 | 34,89 | 35,11 | -1,68% | 18,00 |
| 27.10.2025 | 36,21 | 36,21 | 35,71 | 35,71 | -1,05% | 53,00 |
| 24.10.2025 | 35,22 | 36,09 | 35,18 | 36,09 | 2,12% | 700,00 |
| 23.10.2025 | 35,14 | 35,34 | 35,14 | 35,34 | 2,29% | 101,00 |
| 22.10.2025 | 34,91 | 34,91 | 34,55 | 34,55 | -2,15% | 204,00 |
| 21.10.2025 | 34,86 | 35,98 | 34,86 | 35,31 | 1,47% | 941,00 |
| 20.10.2025 | 34,03 | 35,11 | 34,03 | 34,80 | 0,72% | 2.921,00 |
| 17.10.2025 | 32,77 | 34,79 | 32,20 | 34,55 | 4,33% | 302,00 |
| 16.10.2025 | 34,00 | 34,00 | 33,12 | 33,12 | -4,28% | 148,00 |
| 15.10.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,41% | 1,00 |
| 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 |