38,567$
0,02%
Echtzeit-Aktienkurs Ally Financial Inc.
Bid:
Ask:
Aktienkurse zur Ally Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2024 | 39,34 | 39,34 | 38,59 | 38,59 | 0,07% | - |
| 10.06.2024 | 38,38 | 38,78 | 38,07 | 38,56 | -0,21% | 2.201.519,00 |
| 07.06.2024 | 38,26 | 38,71 | 38,04 | 38,64 | 0,47% | 2.127.605,00 |
| 06.06.2024 | 38,35 | 38,67 | 38,10 | 38,46 | 0,55% | 1.957.950,00 |
| 05.06.2024 | 38,18 | 38,32 | 37,71 | 38,25 | 0,82% | 1.416.694,00 |
| 04.06.2024 | 38,04 | 38,58 | 37,76 | 37,94 | -1,86% | 2.161.175,00 |
| 03.06.2024 | 39,18 | 39,27 | 38,06 | 38,66 | -0,80% | 1.759.860,00 |
| 31.05.2024 | 38,41 | 38,98 | 38,26 | 38,97 | 1,75% | 2.665.298,00 |
| 30.05.2024 | 38,10 | 38,35 | 37,80 | 38,30 | 1,08% | 1.153.082,00 |
| 29.05.2024 | 37,35 | 38,07 | 37,23 | 37,89 | -0,60% | 1.215.042,00 |
| 28.05.2024 | 38,95 | 39,01 | 37,91 | 38,12 | -1,75% | 1.641.858,00 |
| 24.05.2024 | 38,61 | 39,16 | 38,48 | 38,80 | 1,15% | 1.844.638,00 |
| 23.05.2024 | 39,20 | 39,20 | 37,88 | 38,36 | -1,89% | 2.975.863,00 |
| 22.05.2024 | 39,10 | 39,48 | 38,00 | 39,10 | -0,66% | 2.253.424,00 |
| 21.05.2024 | 39,28 | 39,61 | 39,13 | 39,36 | -0,20% | 2.024.665,00 |
| 20.05.2024 | 40,02 | 40,26 | 39,34 | 39,44 | -1,69% | 1.857.595,00 |
| 17.05.2024 | 40,55 | 40,61 | 40,05 | 40,12 | -0,64% | 1.389.547,00 |
| 16.05.2024 | 40,88 | 41,09 | 40,30 | 40,38 | -1,75% | 2.656.186,00 |
| 15.05.2024 | 41,27 | 41,77 | 40,62 | 41,10 | 0,78% | 2.813.247,00 |
| 14.05.2024 | 39,98 | 40,89 | 39,92 | 40,78 | 2,82% | 4.653.534,00 |
| 13.05.2024 | 39,75 | 40,00 | 39,49 | 39,66 | 0,63% | 2.052.954,00 |
| 10.05.2024 | 39,87 | 40,03 | 39,22 | 39,41 | -0,86% | 1.334.047,00 |
| 09.05.2024 | 39,36 | 39,77 | 39,36 | 39,75 | 0,68% | 1.326.415,00 |
| 08.05.2024 | 39,11 | 39,52 | 38,91 | 39,48 | 0,20% | 1.789.552,00 |
| 07.05.2024 | 40,00 | 40,08 | 39,39 | 39,40 | -1,25% | 2.213.610,00 |
| 06.05.2024 | 39,85 | 40,03 | 39,27 | 39,90 | 1,35% | 2.848.816,00 |
| 03.05.2024 | 39,63 | 39,93 | 39,23 | 39,37 | 1,47% | 2.608.034,00 |
| 02.05.2024 | 39,15 | 39,24 | 38,43 | 38,80 | 0,62% | 1.912.566,00 |
| 01.05.2024 | 38,29 | 39,36 | 38,25 | 38,56 | 0,55% | 3.633.473,00 |
| 30.04.2024 | 38,58 | 38,99 | 38,22 | 38,35 | -2,07% | 3.898.486,00 |
| 29.04.2024 | 39,40 | 39,63 | 38,90 | 39,16 | -0,36% | 2.702.935,00 |
| 26.04.2024 | 39,22 | 39,69 | 39,18 | 39,30 | 0,41% | 2.147.774,00 |
| 25.04.2024 | 39,30 | 39,58 | 38,36 | 39,14 | -1,56% | 3.433.326,00 |
| 24.04.2024 | 39,44 | 39,96 | 39,10 | 39,76 | 0,13% | 3.367.187,00 |
| 23.04.2024 | 39,74 | 40,29 | 39,59 | 39,71 | -0,08% | 3.969.896,00 |
| 22.04.2024 | 39,24 | 39,88 | 38,80 | 39,74 | 1,77% | 4.131.324,00 |
| 19.04.2024 | 38,97 | 39,34 | 38,75 | 39,05 | 0,88% | 7.236.103,00 |
| 18.04.2024 | 37,49 | 39,48 | 37,40 | 38,71 | 6,73% | 8.370.156,00 |
| 17.04.2024 | 36,37 | 36,84 | 36,03 | 36,27 | 0,86% | 4.402.896,00 |
| 16.04.2024 | 36,32 | 36,40 | 35,62 | 35,96 | -1,72% | 3.100.261,00 |
| 15.04.2024 | 37,72 | 37,88 | 36,44 | 36,59 | -1,72% | 3.918.246,00 |
| 12.04.2024 | 37,49 | 37,99 | 37,02 | 37,23 | -2,03% | 3.156.186,00 |
| 11.04.2024 | 38,01 | 38,51 | 37,08 | 38,00 | 0,29% | 3.322.831,00 |
| 10.04.2024 | 37,96 | 38,02 | 37,07 | 37,89 | -3,22% | 4.304.725,00 |
| 09.04.2024 | 39,73 | 39,79 | 38,77 | 39,15 | 1,50% | 3.481.234,00 |
| 08.04.2024 | 38,47 | 38,88 | 38,32 | 38,57 | 0,50% | 2.673.256,00 |
| 05.04.2024 | 38,25 | 38,87 | 38,06 | 38,38 | -0,26% | 2.109.388,00 |
| 04.04.2024 | 39,49 | 39,90 | 38,42 | 38,48 | -1,43% | 3.167.366,00 |
| 03.04.2024 | 38,20 | 39,21 | 38,09 | 39,04 | 0,05% | 2.212.220,00 |
| 02.04.2024 | 39,12 | 39,35 | 38,63 | 39,02 | -1,44% | 3.775.280,00 |
| 01.04.2024 | 40,52 | 40,55 | 39,42 | 39,59 | -2,46% | 2.411.695,00 |
| 28.03.2024 | 39,81 | 40,71 | 39,81 | 40,59 | 1,96% | 3.562.350,00 |
| 27.03.2024 | 39,56 | 39,83 | 39,39 | 39,81 | 1,61% | 2.218.260,00 |
| 26.03.2024 | 39,60 | 39,64 | 39,11 | 39,18 | -0,63% | 1.533.423,00 |
| 25.03.2024 | 39,25 | 39,79 | 39,22 | 39,43 | 0,36% | 2.200.735,00 |
| 22.03.2024 | 40,30 | 40,57 | 39,23 | 39,29 | -3,23% | 2.704.718,00 |
| 21.03.2024 | 40,09 | 41,56 | 40,05 | 40,60 | 1,63% | 6.351.891,00 |
| 20.03.2024 | 37,84 | 40,00 | 37,79 | 39,95 | 5,49% | 3.445.494,00 |
| 19.03.2024 | 37,89 | 38,28 | 37,73 | 37,87 | -0,29% | 4.225.743,00 |
| 18.03.2024 | 37,62 | 38,02 | 37,33 | 37,98 | 0,96% | 2.782.430,00 |
| 15.03.2024 | 37,26 | 37,93 | 37,03 | 37,62 | 0,08% | 6.807.249,00 |
| 14.03.2024 | 38,75 | 38,94 | 37,50 | 37,59 | -2,03% | 4.869.881,00 |
| 13.03.2024 | 38,08 | 38,44 | 37,95 | 38,37 | 0,66% | 3.381.222,00 |
| 12.03.2024 | 37,51 | 38,31 | 37,38 | 38,12 | 1,73% | 4.978.749,00 |
| 11.03.2024 | 36,96 | 37,70 | 36,91 | 37,47 | 0,11% | 3.203.322,00 |
| 08.03.2024 | 36,95 | 37,83 | 36,84 | 37,43 | 2,44% | 4.764.275,00 |
| 07.03.2024 | 36,10 | 36,73 | 36,10 | 36,54 | 1,33% | 2.730.961,00 |
| 06.03.2024 | 36,10 | 36,30 | 35,36 | 36,06 | -1,21% | 4.588.813,00 |
| 05.03.2024 | 36,57 | 37,34 | 36,18 | 36,50 | -1,00% | 4.582.110,00 |
| 04.03.2024 | 37,55 | 37,89 | 36,70 | 36,87 | -1,23% | 3.349.797,00 |
| 01.03.2024 | 37,02 | 37,49 | 36,27 | 37,33 | 0,92% | 3.972.976,00 |
| 29.02.2024 | 36,72 | 37,23 | 36,38 | 36,99 | 2,10% | 4.096.696,00 |
| 28.02.2024 | 36,29 | 36,73 | 36,16 | 36,23 | -1,01% | 1.681.707,00 |
| 27.02.2024 | 36,32 | 36,64 | 36,22 | 36,60 | 1,55% | 2.282.745,00 |
| 26.02.2024 | 36,00 | 37,03 | 35,96 | 36,04 | -0,47% | 3.679.158,00 |
| 23.02.2024 | 36,13 | 36,42 | 35,82 | 36,21 | 0,58% | 3.047.185,00 |
| 22.02.2024 | 36,32 | 36,66 | 35,73 | 36,00 | -0,83% | 3.855.104,00 |
| 21.02.2024 | 36,17 | 36,45 | 35,70 | 36,30 | -1,06% | 2.892.086,00 |
| 20.02.2024 | 35,55 | 37,20 | 35,51 | 36,69 | 1,97% | 6.384.997,00 |
| 16.02.2024 | 36,44 | 36,60 | 35,95 | 35,98 | -2,25% | 2.456.178,00 |
| 15.02.2024 | 36,44 | 37,17 | 36,40 | 36,81 | 2,14% | 3.578.696,00 |
| 14.02.2024 | 35,84 | 36,15 | 35,51 | 36,04 | 1,98% | 3.121.347,00 |
| 13.02.2024 | 35,93 | 35,93 | 34,85 | 35,34 | -4,56% | 4.950.600,00 |
| 12.02.2024 | 36,19 | 37,22 | 36,06 | 37,03 | 2,60% | 3.113.590,00 |
| 09.02.2024 | 36,18 | 36,44 | 35,75 | 36,09 | -0,28% | 2.936.175,00 |
| 08.02.2024 | 36,25 | 36,52 | 35,67 | 36,19 | 1,43% | 3.041.801,00 |
| 07.02.2024 | 36,00 | 36,18 | 34,88 | 35,68 | -0,53% | 4.481.899,00 |
| 06.02.2024 | 35,58 | 36,03 | 35,41 | 35,87 | 0,31% | 4.761.714,00 |
| 05.02.2024 | 35,97 | 35,97 | 35,15 | 35,76 | -1,76% | 3.939.211,00 |
| 02.02.2024 | 36,75 | 36,75 | 35,95 | 36,40 | -1,86% | 4.232.011,00 |
| 01.02.2024 | 37,28 | 37,44 | 36,44 | 37,09 | 1,12% | 4.648.861,00 |
| 31.01.2024 | 36,65 | 37,70 | 36,35 | 36,68 | -2,39% | 4.303.745,00 |
| 30.01.2024 | 37,68 | 38,03 | 37,54 | 37,58 | -0,42% | 2.095.639,00 |
| 29.01.2024 | 37,58 | 37,78 | 37,08 | 37,74 | 0,32% | 2.799.371,00 |
| 26.01.2024 | 37,00 | 37,89 | 36,97 | 37,62 | 1,95% | 3.147.652,00 |
| 25.01.2024 | 36,75 | 37,02 | 36,34 | 36,90 | 1,15% | 4.442.285,00 |
| 24.01.2024 | 36,95 | 37,11 | 36,25 | 36,48 | -0,19% | 3.940.388,00 |
| 23.01.2024 | 36,50 | 36,77 | 35,98 | 36,55 | 0,63% | 4.594.120,00 |
| 22.01.2024 | 36,00 | 36,72 | 35,90 | 36,32 | 2,11% | 9.067.333,00 |
| 19.01.2024 | 33,00 | 35,88 | 32,80 | 35,57 | 10,71% | 12.418.120,00 |