27,890€
-1,20%
Echtzeit-Aktienkurs Ally Financial Inc.
Bid:
Ask:
Aktienkurse zur Ally Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 28,57 | 28,57 | 26,75 | 26,84 | -4,91% | - |
| 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 | 4,37% | 838,00 |
| 08.04.2025 | 28,99 | 29,62 | 28,99 | 29,62 | 3,59% | 259,00 |
| 07.04.2025 | 28,89 | 28,89 | 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 | 0,95% | 592,00 |
| 14.03.2025 | 30,54 | 31,44 | 30,45 | 31,22 | 3,40% | - |
| 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 |
| 27.02.2025 | 35,50 | 35,64 | 35,04 | 35,04 | -0,48% | 542,00 |
| 26.02.2025 | 34,99 | 35,50 | 34,99 | 35,21 | 0,14% | 1.496,00 |
| 25.02.2025 | 35,06 | 35,16 | 34,81 | 35,16 | -2,33% | 1.830,00 |
| 24.02.2025 | 36,04 | 36,04 | 35,51 | 36,00 | -0,80% | 334,00 |
| 21.02.2025 | 36,95 | 36,95 | 36,29 | 36,29 | -1,95% | 320,00 |
| 20.02.2025 | 37,24 | 37,24 | 37,01 | 37,01 | -1,02% | 170,00 |
| 19.02.2025 | 37,39 | 37,50 | 37,31 | 37,39 | -0,29% | 625,00 |
| 18.02.2025 | 36,51 | 37,50 | 36,51 | 37,50 | 2,87% | 1.674,00 |
| 17.02.2025 | 36,36 | 36,77 | 36,36 | 36,46 | 1,11% | 404,00 |
| 14.02.2025 | 36,01 | 36,06 | 36,01 | 36,06 | 1,12% | 80,00 |
| 13.02.2025 | 35,66 | 35,66 | 35,66 | 35,66 | -1,83% | 2,00 |
| 12.02.2025 | 36,76 | 36,76 | 36,32 | 36,32 | -1,04% | 231,00 |
| 11.02.2025 | 36,55 | 36,70 | 36,55 | 36,70 | -0,15% | 136,00 |
| 10.02.2025 | 36,97 | 37,34 | 36,11 | 36,76 | -0,72% | 2.139,00 |
| 07.02.2025 | 36,98 | 37,64 | 36,97 | 37,02 | 0,50% | 296,00 |
| 06.02.2025 | 36,68 | 37,17 | 36,68 | 36,84 | 0,86% | 80,00 |
| 05.02.2025 | 36,80 | 36,80 | 36,43 | 36,52 | -1,15% | 576,00 |
| 04.02.2025 | 37,03 | 37,03 | 36,86 | 36,95 | -0,15% | 536,00 |
| 03.02.2025 | 37,27 | 37,53 | 36,86 | 37,00 | -1,39% | 1.122,00 |
| 31.01.2025 | 38,42 | 38,95 | 37,52 | 37,52 | -2,65% | 984,00 |
| 30.01.2025 | 38,00 | 38,54 | 37,86 | 38,54 | 2,19% | 831,00 |
| 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 |