Börse:
37,270€
-0,24%
Echtzeit-Aktienkurs Ally Financial Inc.
Bid:
37,200€
Ask:
37,340€
Aktienkurse zur Ally Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.05.2022 | 37,36 | 37,36 | 36,40 | 36,40 | -4,69% | 116,00 |
| 23.05.2022 | 37,11 | 38,19 | 36,85 | 38,19 | 4,92% | 348,00 |
| 20.05.2022 | 36,95 | 36,95 | 36,40 | 36,40 | -0,98% | 20,00 |
| 19.05.2022 | 37,09 | 37,09 | 36,59 | 36,76 | -3,36% | 341,00 |
| 18.05.2022 | 39,55 | 39,55 | 38,04 | 38,04 | 2,51% | 229,00 |
| 16.05.2022 | 37,11 | 37,11 | 37,11 | 37,11 | -3,69% | - |
| 11.05.2022 | 38,53 | 38,53 | 38,53 | 38,53 | 1,69% | - |
| 10.05.2022 | 37,89 | 37,89 | 37,89 | 37,89 | -1,38% | - |
| 09.05.2022 | 38,42 | 38,42 | 38,42 | 38,42 | -3,09% | - |
| 06.05.2022 | 39,65 | 39,65 | 39,65 | 39,65 | -2,28% | - |
| 05.05.2022 | 40,57 | 40,57 | 40,57 | 40,57 | 2,81% | - |
| 04.05.2022 | 39,46 | 39,46 | 39,46 | 39,46 | -0,05% | - |
| 03.05.2022 | 39,48 | 39,48 | 39,48 | 39,48 | 3,43% | - |
| 02.05.2022 | 38,17 | 38,17 | 38,17 | 38,17 | -3,62% | - |
| 29.04.2022 | 39,61 | 39,61 | 39,61 | 39,61 | 2,83% | - |
| 28.04.2022 | 38,52 | 38,52 | 38,52 | 38,52 | 0,85% | - |
| 27.04.2022 | 38,37 | 38,37 | 38,19 | 38,19 | -1,11% | 116,00 |
| 26.04.2022 | 38,93 | 38,93 | 38,62 | 38,62 | -0,19% | 1,00 |
| 25.04.2022 | 38,25 | 38,70 | 38,25 | 38,70 | -1,25% | 501,00 |
| 22.04.2022 | 39,06 | 39,19 | 39,06 | 39,19 | -2,98% | 280,00 |
| 21.04.2022 | 40,39 | 40,39 | 40,39 | 40,39 | -2,50% | - |
| 20.04.2022 | 41,48 | 41,53 | 41,43 | 41,43 | 0,61% | 300,00 |
| 19.04.2022 | 40,17 | 41,48 | 40,17 | 41,18 | 7,02% | 208,00 |
| 14.04.2022 | 39,63 | 39,90 | 38,48 | 38,48 | -3,66% | 399,00 |
| 13.04.2022 | 39,53 | 39,94 | 39,53 | 39,94 | 0,38% | 3,00 |
| 12.04.2022 | 39,95 | 39,95 | 39,79 | 39,79 | 0,34% | 1,00 |
| 11.04.2022 | 39,81 | 39,95 | 39,65 | 39,65 | -0,28% | 5,00 |
| 08.04.2022 | 39,08 | 39,76 | 39,08 | 39,76 | 3,92% | 226,00 |
| 07.04.2022 | 39,18 | 39,18 | 38,26 | 38,26 | -2,82% | 1,00 |
| 06.04.2022 | 39,21 | 39,37 | 39,00 | 39,37 | -0,61% | 383,00 |
| 05.04.2022 | 39,58 | 39,61 | 39,58 | 39,61 | -0,39% | 250,00 |
| 04.04.2022 | 39,77 | 39,77 | 39,77 | 39,77 | -0,67% | - |
| 01.04.2022 | 40,04 | 40,04 | 40,04 | 40,04 | 0,59% | - |
| 31.03.2022 | 39,80 | 39,80 | 39,80 | 39,80 | -1,00% | 8,00 |
| 30.03.2022 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | - |
| 29.03.2022 | 40,40 | 40,40 | 40,40 | 40,40 | 2,54% | - |
| 28.03.2022 | 39,40 | 39,40 | 39,40 | 39,40 | -3,43% | - |
| 25.03.2022 | 40,80 | 40,80 | 40,80 | 40,80 | 0,99% | - |
| 24.03.2022 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | - |
| 23.03.2022 | 40,20 | 40,20 | 40,20 | 40,20 | -1,95% | - |
| 22.03.2022 | 41,00 | 41,00 | 41,00 | 41,00 | 1,99% | - |
| 21.03.2022 | 40,20 | 40,20 | 40,20 | 40,20 | 1,01% | - |
| 18.03.2022 | 39,80 | 39,80 | 39,80 | 39,80 | 5,29% | - |
| 15.03.2022 | 37,80 | 37,80 | 37,80 | 37,80 | -1,56% | - |
| 14.03.2022 | 38,40 | 38,40 | 38,40 | 38,40 | 2,13% | - |
| 10.03.2022 | 38,40 | 38,40 | 37,60 | 37,60 | -3,59% | 50,00 |
| 09.03.2022 | 37,60 | 39,00 | 37,60 | 39,00 | -7,14% | 3,00 |
| 04.03.2022 | 42,00 | 42,00 | 42,00 | 42,00 | 1,45% | 59,00 |
| 03.03.2022 | 41,00 | 41,40 | 41,00 | 41,40 | -7,59% | 1,00 |
| 28.02.2022 | 44,60 | 44,80 | 44,60 | 44,80 | 0,90% | 3,00 |
| 25.02.2022 | 44,40 | 44,40 | 44,40 | 44,40 | 4,72% | 109,00 |
| 24.02.2022 | 42,20 | 42,40 | 41,20 | 42,40 | -4,07% | 891,00 |
| 22.02.2022 | 44,20 | 44,20 | 44,20 | 44,20 | 1,38% | - |
| 21.02.2022 | 43,60 | 43,60 | 43,60 | 43,60 | -0,91% | 49,00 |
| 18.02.2022 | 44,00 | 44,00 | 44,00 | 44,00 | 0,46% | - |
| 17.02.2022 | 43,80 | 43,80 | 43,80 | 43,80 | -1,79% | - |
| 16.02.2022 | 44,60 | 44,60 | 44,60 | 44,60 | 1,83% | - |
| 15.02.2022 | 43,80 | 43,80 | 43,80 | 43,80 | 1,86% | - |
| 14.02.2022 | 42,00 | 43,00 | 42,00 | 43,00 | -1,38% | 800,00 |
| 11.02.2022 | 43,60 | 43,60 | 43,60 | 43,60 | -1,36% | - |
| 10.02.2022 | 44,00 | 44,20 | 44,00 | 44,20 | 1,38% | 232,00 |
| 09.02.2022 | 43,60 | 43,60 | 43,60 | 43,60 | 2,35% | - |
| 08.02.2022 | 42,60 | 42,60 | 42,60 | 42,60 | 0,47% | - |
| 07.02.2022 | 42,40 | 42,40 | 42,40 | 42,40 | 1,44% | - |
| 04.02.2022 | 41,80 | 41,80 | 41,80 | 41,80 | -2,34% | - |
| 03.02.2022 | 43,00 | 43,00 | 42,80 | 42,80 | -1,38% | 1,00 |
| 01.02.2022 | 42,00 | 43,40 | 42,00 | 43,40 | 3,83% | 101,00 |
| 31.01.2022 | 41,80 | 41,80 | 41,80 | 41,80 | -3,24% | - |
| 27.01.2022 | 43,40 | 43,40 | 43,20 | 43,20 | -1,82% | 35,00 |
| 20.01.2022 | 44,00 | 44,00 | 44,00 | 44,00 | -2,65% | - |
| 18.01.2022 | 45,20 | 45,20 | 45,20 | 45,20 | -2,16% | - |
| 17.01.2022 | 46,20 | 46,20 | 46,20 | 46,20 | 1,32% | - |
| 14.01.2022 | 45,60 | 45,60 | 45,60 | 45,60 | -2,15% | 88,00 |
| 13.01.2022 | 45,80 | 46,60 | 45,80 | 46,60 | 2,19% | 219,00 |
| 12.01.2022 | 45,60 | 45,60 | 45,60 | 45,60 | 2,70% | - |
| 11.01.2022 | 44,40 | 44,40 | 44,40 | 44,40 | 1,37% | - |
| 10.01.2022 | 43,80 | 43,80 | 43,80 | 43,80 | -0,45% | - |
| 07.01.2022 | 44,00 | 44,00 | 44,00 | 44,00 | 0,92% | - |
| 06.01.2022 | 43,40 | 43,60 | 43,40 | 43,60 | -0,91% | 480,00 |
| 05.01.2022 | 44,00 | 44,00 | 44,00 | 44,00 | -0,45% | - |
| 04.01.2022 | 44,20 | 44,20 | 44,20 | 44,20 | 2,79% | - |
| 03.01.2022 | 43,00 | 43,00 | 43,00 | 43,00 | 1,42% | - |
| 30.12.2021 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |
| 29.12.2021 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |
| 28.12.2021 | 42,80 | 42,80 | 42,40 | 42,40 | 0,00% | 110,00 |
| 27.12.2021 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |
| 23.12.2021 | 42,40 | 42,40 | 42,40 | 42,40 | 0,95% | - |
| 22.12.2021 | 42,00 | 42,00 | 42,00 | 42,00 | 2,44% | - |
| 21.12.2021 | 41,00 | 41,00 | 41,00 | 41,00 | -4,21% | - |
| 16.12.2021 | 42,80 | 42,80 | 42,80 | 42,80 | 1,90% | - |
| 15.12.2021 | 42,00 | 42,00 | 42,00 | 42,00 | -1,87% | - |
| 14.12.2021 | 42,80 | 42,80 | 42,80 | 42,80 | 1,42% | - |
| 13.12.2021 | 42,20 | 42,20 | 42,20 | 42,20 | -0,94% | - |
| 10.12.2021 | 42,60 | 42,60 | 42,60 | 42,60 | -0,47% | - |
| 09.12.2021 | 43,00 | 43,00 | 42,80 | 42,80 | 0,00% | 38,00 |
| 08.12.2021 | 42,80 | 42,80 | 42,80 | 42,80 | -0,93% | - |
| 07.12.2021 | 42,40 | 43,20 | 42,40 | 43,20 | 2,37% | 2,00 |
| 06.12.2021 | 42,20 | 42,20 | 42,20 | 42,20 | 1,93% | - |
| 03.12.2021 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | - |
| 02.12.2021 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | - |