39,203€
-0,70%
Echtzeit-Aktienkurs Ally Financial Inc.
Bid:
Ask:
Aktienkurse zur Ally Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.12.2025 | 39,28 | 39,28 | 39,25 | 39,25 | -0,58% | - |
| 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 | -1,01% | 1.368,00 |
| 12.12.2025 | 39,11 | 39,17 | 39,01 | 39,12 | 1,36% | - |
| 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 | 2,02% | 1.305,00 |
| 09.12.2025 | 36,66 | 36,92 | 36,50 | 36,69 | 0,25% | - |
| 08.12.2025 | 36,53 | 36,60 | 36,22 | 36,60 | 0,73% | 169,00 |
| 05.12.2025 | 36,38 | 36,47 | 36,31 | 36,34 | -0,45% | - |
| 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 |
| 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 |