36,850€
0,20%
Echtzeit-Aktienkurs Ally Financial Inc.
Bid:
Ask:
Aktienkurse zur Ally Financial Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 36,73 | 36,91 | 36,72 | 36,84 | 0,18% | 50,00 |
27.03.2024 | 36,26 | 36,78 | 36,17 | 36,78 | 1,63% | 552,00 |
26.03.2024 | 36,35 | 36,54 | 36,11 | 36,19 | -0,47% | 708,00 |
25.03.2024 | 36,30 | 36,72 | 36,14 | 36,36 | 0,10% | 176,00 |
22.03.2024 | 37,45 | 37,59 | 36,31 | 36,32 | -2,72% | 891,00 |
21.03.2024 | 36,62 | 38,14 | 36,39 | 37,34 | 2,05% | 2.090,00 |
20.03.2024 | 34,85 | 36,64 | 34,77 | 36,59 | 4,83% | 1.219,00 |
19.03.2024 | 34,96 | 35,27 | 34,67 | 34,90 | 0,07% | 240,00 |
18.03.2024 | 34,57 | 34,97 | 34,28 | 34,88 | 1,01% | 605,00 |
15.03.2024 | 34,52 | 34,84 | 34,24 | 34,53 | 0,01% | 512,00 |
14.03.2024 | 35,11 | 35,66 | 34,42 | 34,52 | -1,53% | 655,00 |
13.03.2024 | 34,92 | 35,14 | 34,68 | 35,06 | 0,49% | 106,00 |
12.03.2024 | 34,32 | 35,12 | 34,21 | 34,89 | 1,69% | 477,00 |
11.03.2024 | 34,18 | 34,51 | 33,54 | 34,31 | 0,22% | 1.741,00 |
08.03.2024 | 33,37 | 34,54 | 33,24 | 34,23 | 2,59% | 467,00 |
07.03.2024 | 33,00 | 33,70 | 32,85 | 33,37 | 1,03% | 900,00 |
06.03.2024 | 33,25 | 33,40 | 32,09 | 33,03 | -1,74% | 1.162,00 |
05.03.2024 | 33,90 | 34,42 | 33,35 | 33,61 | -1,00% | 557,00 |
04.03.2024 | 34,40 | 34,89 | 33,80 | 33,95 | -1,51% | 722,00 |
01.03.2024 | 34,26 | 34,61 | 33,55 | 34,47 | 0,79% | 1.295,00 |
29.02.2024 | 33,41 | 34,33 | 33,24 | 34,20 | 2,07% | 252,00 |
28.02.2024 | 33,78 | 33,98 | 33,37 | 33,51 | -0,74% | 50,00 |
27.02.2024 | 33,19 | 33,78 | 33,05 | 33,76 | 1,53% | 238,00 |
26.02.2024 | 33,42 | 34,15 | 33,12 | 33,25 | -0,60% | 295,00 |
23.02.2024 | 33,29 | 33,65 | 32,91 | 33,45 | 0,57% | 713,00 |
22.02.2024 | 33,58 | 33,92 | 33,01 | 33,26 | -0,83% | 538,00 |
21.02.2024 | 33,93 | 34,28 | 33,05 | 33,54 | -1,12% | - |
20.02.2024 | 33,33 | 34,38 | 32,69 | 33,92 | 1,60% | 1.107,00 |
19.02.2024 | 33,41 | 33,45 | 33,21 | 33,38 | -0,09% | 181,00 |
16.02.2024 | 34,16 | 34,30 | 33,36 | 33,41 | -2,14% | 85,00 |
15.02.2024 | 33,74 | 34,48 | 33,32 | 34,14 | 1,62% | 1.294,00 |
14.02.2024 | 32,97 | 33,70 | 32,97 | 33,60 | 1,57% | 758,00 |
13.02.2024 | 34,21 | 34,46 | 32,54 | 33,08 | -3,82% | 566,00 |
12.02.2024 | 33,43 | 34,52 | 33,23 | 34,39 | 2,73% | 671,00 |
09.02.2024 | 33,57 | 33,86 | 33,15 | 33,48 | -0,13% | 305,00 |
08.02.2024 | 33,11 | 33,96 | 32,95 | 33,52 | 1,28% | 1.157,00 |
07.02.2024 | 33,36 | 33,59 | 32,37 | 33,10 | -0,63% | 792,00 |
06.02.2024 | 33,19 | 33,56 | 32,91 | 33,31 | 0,06% | 1.772,00 |
05.02.2024 | 33,68 | 33,93 | 32,75 | 33,29 | -1,28% | 443,00 |
02.02.2024 | 34,12 | 34,26 | 33,30 | 33,72 | -1,26% | 1.190,00 |
01.02.2024 | 34,00 | 34,59 | 33,65 | 34,15 | 0,44% | 638,00 |
31.01.2024 | 34,32 | 34,72 | 33,28 | 34,00 | -1,98% | 1.613,00 |
30.01.2024 | 34,84 | 35,06 | 34,59 | 34,68 | -0,34% | 125,00 |
29.01.2024 | 34,65 | 34,85 | 34,30 | 34,80 | 0,36% | 740,00 |
26.01.2024 | 33,95 | 34,88 | 33,65 | 34,68 | 1,85% | 658,00 |
25.01.2024 | 33,56 | 34,16 | 33,40 | 34,05 | 1,58% | 514,00 |
24.01.2024 | 33,84 | 34,01 | 33,30 | 33,52 | -0,50% | 463,00 |
23.01.2024 | 33,27 | 33,94 | 33,03 | 33,69 | 0,67% | 1.254,00 |
22.01.2024 | 32,12 | 33,70 | 32,00 | 33,46 | 2,53% | 3.633,00 |
19.01.2024 | 29,27 | 32,99 | 28,53 | 32,64 | 10,51% | 2.147,00 |
18.01.2024 | 29,47 | 29,99 | 29,27 | 29,53 | -1,27% | 1.839,00 |
17.01.2024 | 30,33 | 30,33 | 29,73 | 29,91 | -1,58% | 1.329,00 |
16.01.2024 | 30,05 | 30,41 | 29,77 | 30,39 | 1,17% | 90,00 |
15.01.2024 | 30,09 | 30,21 | 29,84 | 30,04 | -0,27% | 247,00 |
12.01.2024 | 30,59 | 30,85 | 30,01 | 30,12 | -1,83% | 18,00 |
11.01.2024 | 30,97 | 31,07 | 30,37 | 30,68 | -0,92% | 51,00 |
10.01.2024 | 31,10 | 31,22 | 30,75 | 30,97 | -0,80% | 258,00 |
09.01.2024 | 31,59 | 31,66 | 31,16 | 31,22 | -1,42% | 610,00 |
08.01.2024 | 32,09 | 32,29 | 31,62 | 31,67 | -1,20% | 1.342,00 |
05.01.2024 | 31,34 | 32,25 | 30,20 | 32,05 | 2,53% | 5.035,00 |
04.01.2024 | 31,74 | 32,01 | 31,16 | 31,26 | -1,40% | 2.081,00 |
03.01.2024 | 32,24 | 32,31 | 31,34 | 31,71 | -1,83% | 509,00 |
02.01.2024 | 31,67 | 32,43 | 31,32 | 32,30 | 2,33% | 784,00 |
29.12.2023 | 31,55 | 31,61 | 31,40 | 31,56 | -0,44% | 125,00 |
28.12.2023 | 31,37 | 31,72 | 31,18 | 31,70 | 1,16% | 617,00 |
27.12.2023 | 31,30 | 31,46 | 30,20 | 31,34 | 0,63% | 3.426,00 |
22.12.2023 | 31,07 | 31,39 | 30,85 | 31,14 | -0,21% | 982,00 |
21.12.2023 | 31,04 | 31,69 | 30,68 | 31,21 | 0,65% | 3.449,00 |
20.12.2023 | 31,70 | 32,31 | 30,87 | 31,01 | -2,04% | 180,00 |
19.12.2023 | 31,15 | 31,74 | 30,83 | 31,65 | 1,47% | 1.349,00 |
18.12.2023 | 32,02 | 32,11 | 31,17 | 31,19 | -2,58% | 3.687,00 |
15.12.2023 | 31,80 | 32,22 | 31,43 | 32,02 | 1,11% | 1.611,00 |
14.12.2023 | 29,90 | 31,76 | 29,53 | 31,67 | 5,94% | 4.930,00 |
13.12.2023 | 27,84 | 29,91 | 27,72 | 29,89 | 7,61% | 546,00 |
12.12.2023 | 27,87 | 28,13 | 27,56 | 27,78 | -0,52% | 792,00 |
11.12.2023 | 27,95 | 28,20 | 27,69 | 27,92 | -0,02% | 420,00 |
08.12.2023 | 27,26 | 28,05 | 27,04 | 27,93 | 2,67% | 1.161,00 |
07.12.2023 | 27,37 | 27,66 | 26,99 | 27,20 | -0,96% | 1.141,00 |
06.12.2023 | 28,59 | 29,37 | 27,37 | 27,47 | -3,75% | 5.128,00 |
05.12.2023 | 28,34 | 28,71 | 27,83 | 28,54 | 0,46% | 722,00 |
04.12.2023 | 28,36 | 28,82 | 27,94 | 28,41 | 0,16% | 1.700,00 |
01.12.2023 | 26,81 | 28,41 | 26,74 | 28,36 | 5,53% | 2.974,00 |
30.11.2023 | 26,29 | 27,18 | 26,24 | 26,88 | 3,17% | 994,00 |
29.11.2023 | 25,41 | 26,36 | 25,28 | 26,05 | 2,60% | 719,00 |
28.11.2023 | 24,46 | 25,39 | 24,15 | 25,39 | 3,97% | 220,00 |
27.11.2023 | 24,78 | 24,90 | 24,42 | 24,42 | -1,79% | 796,00 |
24.11.2023 | 24,86 | 25,01 | 24,67 | 24,87 | -0,02% | 1.368,00 |
23.11.2023 | 24,84 | 24,94 | 24,81 | 24,87 | -0,08% | 9,00 |
22.11.2023 | 24,72 | 25,17 | 24,48 | 24,89 | 1,18% | 1.435,00 |
21.11.2023 | 25,20 | 25,22 | 24,58 | 24,60 | -2,50% | 500,00 |
20.11.2023 | 25,17 | 25,32 | 24,91 | 25,23 | -0,08% | 113,00 |
17.11.2023 | 25,04 | 25,44 | 24,86 | 25,25 | 0,80% | 882,00 |
16.11.2023 | 25,57 | 25,57 | 24,81 | 25,05 | -1,92% | 486,00 |
15.11.2023 | 24,94 | 25,73 | 24,86 | 25,54 | 2,65% | 476,00 |
14.11.2023 | 23,76 | 25,49 | 23,68 | 24,88 | 4,54% | 1.445,00 |
13.11.2023 | 23,82 | 24,09 | 23,65 | 23,80 | -0,34% | 170,00 |
10.11.2023 | 24,12 | 24,19 | 23,58 | 23,88 | -0,75% | 227,00 |
09.11.2023 | 24,44 | 24,65 | 23,99 | 24,06 | -1,60% | 18,00 |
08.11.2023 | 24,62 | 24,74 | 24,23 | 24,45 | -0,73% | 929,00 |
07.11.2023 | 24,71 | 25,11 | 24,43 | 24,63 | -0,53% | 1.071,00 |