34,555€
-2,10%
Echtzeit-Aktienkurs Ally Financial Inc.
Bid:
Ask:
Aktienkurse zur Ally Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2024 | 34,62 | 34,62 | 34,62 | 34,62 | -1,93% | - |
| 12.04.2024 | 35,30 | 35,30 | 35,30 | 35,30 | 0,00% | - |
| 11.04.2024 | 35,30 | 35,30 | 35,30 | 35,30 | 0,21% | - |
| 10.04.2024 | 35,22 | 35,22 | 35,22 | 35,22 | -1,72% | - |
| 09.04.2024 | 35,84 | 35,84 | 35,84 | 35,84 | 1,33% | - |
| 08.04.2024 | 35,37 | 35,37 | 35,37 | 35,37 | -0,80% | - |
| 05.04.2024 | 35,65 | 35,65 | 35,65 | 35,65 | -1,84% | - |
| 04.04.2024 | 36,00 | 36,32 | 35,99 | 36,32 | 1,02% | 1.200,00 |
| 03.04.2024 | 36,23 | 36,27 | 35,96 | 35,96 | -3,76% | 60,00 |
| 28.03.2024 | 37,36 | 37,36 | 37,36 | 37,36 | 1,72% | - |
| 27.03.2024 | 36,73 | 36,73 | 36,73 | 36,73 | 1,27% | - |
| 26.03.2024 | 36,29 | 36,29 | 36,21 | 36,27 | -0,74% | 42,00 |
| 25.03.2024 | 36,54 | 36,54 | 36,54 | 36,54 | -0,60% | 82,00 |
| 22.03.2024 | 36,76 | 36,76 | 36,76 | 36,76 | -1,66% | - |
| 21.03.2024 | 37,23 | 37,38 | 37,23 | 37,38 | 5,21% | 200,00 |
| 20.03.2024 | 35,51 | 35,56 | 35,51 | 35,53 | 1,11% | 5,00 |
| 19.03.2024 | 35,14 | 35,14 | 35,14 | 35,14 | 0,57% | - |
| 18.03.2024 | 34,83 | 34,94 | 34,83 | 34,94 | 1,01% | 1,00 |
| 15.03.2024 | 34,72 | 34,72 | 34,59 | 34,59 | -1,00% | 50,00 |
| 14.03.2024 | 35,16 | 35,16 | 34,94 | 34,94 | 0,37% | 250,00 |
| 13.03.2024 | 34,81 | 34,81 | 34,81 | 34,81 | 0,84% | - |
| 12.03.2024 | 34,52 | 34,52 | 34,52 | 34,52 | 0,67% | - |
| 11.03.2024 | 34,29 | 34,29 | 34,29 | 34,29 | 0,18% | - |
| 08.03.2024 | 34,14 | 34,44 | 34,14 | 34,23 | 2,64% | 61,00 |
| 07.03.2024 | 33,35 | 33,35 | 33,35 | 33,35 | -2,26% | 3,00 |
| 05.03.2024 | 34,12 | 34,12 | 34,12 | 34,12 | -1,90% | - |
| 04.03.2024 | 34,78 | 34,78 | 34,78 | 34,78 | 0,96% | - |
| 01.03.2024 | 34,18 | 34,45 | 34,18 | 34,45 | 0,97% | 150,00 |
| 29.02.2024 | 34,00 | 34,12 | 34,00 | 34,12 | 1,22% | 150,00 |
| 28.02.2024 | 33,71 | 33,71 | 33,71 | 33,71 | 0,06% | - |
| 27.02.2024 | 33,69 | 33,69 | 33,69 | 33,69 | 0,60% | - |
| 26.02.2024 | 33,49 | 33,49 | 33,49 | 33,49 | 0,03% | - |
| 23.02.2024 | 33,48 | 33,48 | 33,48 | 33,48 | -0,51% | - |
| 22.02.2024 | 33,65 | 33,65 | 33,65 | 33,65 | 0,96% | - |
| 21.02.2024 | 33,33 | 33,33 | 33,33 | 33,33 | -2,32% | - |
| 20.02.2024 | 33,41 | 34,12 | 33,41 | 34,12 | 2,13% | 343,00 |
| 19.02.2024 | 33,41 | 33,41 | 33,41 | 33,41 | -0,95% | - |
| 16.02.2024 | 33,73 | 33,73 | 33,73 | 33,73 | -1,78% | - |
| 15.02.2024 | 33,50 | 34,34 | 33,50 | 34,34 | 2,57% | 550,00 |
| 14.02.2024 | 33,48 | 33,48 | 33,48 | 33,48 | 0,81% | - |
| 13.02.2024 | 32,61 | 33,21 | 32,61 | 33,21 | -0,15% | 310,00 |
| 09.02.2024 | 33,40 | 33,40 | 33,26 | 33,26 | 0,12% | 100,00 |
| 08.02.2024 | 33,27 | 33,80 | 33,22 | 33,22 | 0,73% | 901,00 |
| 07.02.2024 | 32,71 | 32,98 | 32,71 | 32,98 | -0,99% | 2,00 |
| 06.02.2024 | 33,31 | 33,31 | 33,31 | 33,31 | 1,06% | - |
| 05.02.2024 | 32,96 | 32,96 | 32,96 | 32,96 | -2,89% | - |
| 02.02.2024 | 33,94 | 33,94 | 33,94 | 33,94 | 0,18% | - |
| 01.02.2024 | 33,88 | 33,88 | 33,88 | 33,88 | -1,20% | - |
| 31.01.2024 | 34,29 | 34,29 | 34,29 | 34,29 | -1,38% | - |
| 30.01.2024 | 35,00 | 35,00 | 34,77 | 34,77 | 1,13% | 150,00 |
| 29.01.2024 | 34,32 | 34,38 | 34,32 | 34,38 | -0,95% | 123,00 |
| 26.01.2024 | 34,71 | 34,71 | 34,71 | 34,71 | 2,57% | - |
| 25.01.2024 | 33,84 | 33,84 | 33,84 | 33,84 | -0,21% | - |
| 24.01.2024 | 33,56 | 33,91 | 33,54 | 33,91 | 0,95% | 302,00 |
| 23.01.2024 | 33,72 | 33,72 | 33,59 | 33,59 | 0,03% | 31,00 |
| 22.01.2024 | 32,35 | 33,58 | 32,35 | 33,58 | 15,75% | 500,00 |
| 19.01.2024 | 29,01 | 29,01 | 29,01 | 29,01 | -1,59% | 53,00 |
| 18.01.2024 | 29,50 | 29,50 | 29,48 | 29,48 | -1,31% | 125,00 |
| 17.01.2024 | 29,94 | 29,94 | 29,87 | 29,87 | -1,55% | 55,00 |
| 16.01.2024 | 30,34 | 30,34 | 30,34 | 30,34 | 0,93% | - |
| 15.01.2024 | 30,06 | 30,06 | 30,06 | 30,06 | -0,33% | - |
| 12.01.2024 | 30,16 | 30,16 | 30,16 | 30,16 | -1,63% | - |
| 11.01.2024 | 31,08 | 31,08 | 30,66 | 30,66 | -1,03% | 343,00 |
| 10.01.2024 | 30,98 | 30,98 | 30,98 | 30,98 | -1,02% | - |
| 09.01.2024 | 31,09 | 31,30 | 31,08 | 31,30 | -2,37% | 210,00 |
| 08.01.2024 | 32,06 | 32,06 | 32,06 | 32,06 | -0,37% | - |
| 05.01.2024 | 32,31 | 32,31 | 32,18 | 32,18 | 0,94% | 73,00 |
| 04.01.2024 | 31,72 | 31,88 | 31,29 | 31,88 | 0,50% | 1.262,00 |
| 03.01.2024 | 31,72 | 31,72 | 31,72 | 31,72 | -1,00% | - |
| 02.01.2024 | 31,19 | 32,04 | 31,19 | 32,04 | 1,97% | 80,00 |
| 29.12.2023 | 31,07 | 31,42 | 31,06 | 31,42 | 0,22% | 30,00 |
| 28.12.2023 | 31,35 | 31,35 | 31,35 | 31,35 | 0,84% | - |
| 27.12.2023 | 31,09 | 31,09 | 31,02 | 31,09 | -0,13% | 29,00 |
| 22.12.2023 | 31,08 | 31,13 | 31,08 | 31,13 | -0,83% | 28,00 |
| 21.12.2023 | 31,14 | 31,39 | 31,14 | 31,39 | -1,75% | 130,00 |
| 20.12.2023 | 31,95 | 31,95 | 31,95 | 31,95 | 1,43% | - |
| 19.12.2023 | 31,00 | 31,50 | 31,00 | 31,50 | 0,54% | 225,00 |
| 18.12.2023 | 31,03 | 31,55 | 31,02 | 31,33 | -1,76% | 4.173,00 |
| 15.12.2023 | 31,70 | 31,89 | 31,54 | 31,89 | 1,53% | 353,00 |
| 14.12.2023 | 31,59 | 31,59 | 31,41 | 31,41 | 11,86% | 162,00 |
| 13.12.2023 | 28,08 | 28,08 | 28,08 | 28,08 | 0,07% | - |
| 12.12.2023 | 27,61 | 28,06 | 27,61 | 28,06 | 0,83% | 307,00 |
| 11.12.2023 | 27,83 | 27,83 | 27,83 | 27,83 | 0,18% | - |
| 08.12.2023 | 27,78 | 27,78 | 27,78 | 27,78 | -2,15% | - |
| 06.12.2023 | 29,03 | 29,03 | 28,39 | 28,39 | 0,42% | 100,00 |
| 05.12.2023 | 28,04 | 28,27 | 28,04 | 28,27 | -0,35% | 1.504,00 |
| 04.12.2023 | 28,00 | 28,37 | 28,00 | 28,37 | 14,53% | 431,00 |
| 28.11.2023 | 24,77 | 24,77 | 24,77 | 24,77 | 0,77% | - |
| 27.11.2023 | 24,58 | 24,58 | 24,58 | 24,58 | -0,97% | - |
| 24.11.2023 | 24,82 | 24,82 | 24,82 | 24,82 | -0,24% | - |
| 23.11.2023 | 24,88 | 24,88 | 24,88 | 24,88 | -0,64% | - |
| 22.11.2023 | 25,04 | 25,04 | 25,04 | 25,04 | 0,32% | - |
| 21.11.2023 | 24,96 | 24,96 | 24,96 | 24,96 | -0,60% | - |
| 20.11.2023 | 25,11 | 25,11 | 25,11 | 25,11 | -0,08% | - |
| 17.11.2023 | 25,13 | 25,13 | 25,13 | 25,13 | 0,72% | - |
| 16.11.2023 | 24,95 | 24,95 | 24,95 | 24,95 | 3,92% | - |
| 13.11.2023 | 24,00 | 24,01 | 24,00 | 24,01 | 1,31% | 40,00 |
| 10.11.2023 | 23,70 | 23,70 | 23,70 | 23,70 | -3,07% | - |
| 09.11.2023 | 24,00 | 24,45 | 24,00 | 24,45 | -0,16% | 12,00 |
| 08.11.2023 | 24,49 | 24,49 | 24,49 | 24,49 | -0,41% | - |