33,870€
-0,18%
Echtzeit-Aktienkurs Ally Financial
Bid:
Ask:
Aktienkurse zur Ally Financial Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.04.2024 | 34,05 | 37,13 | 33,82 | 36,38 | 6,99% | - |
17.04.2024 | 33,86 | 34,48 | 33,82 | 34,00 | 0,15% | - |
16.04.2024 | 34,41 | 34,64 | 33,50 | 33,95 | -1,42% | - |
15.04.2024 | 35,06 | 35,59 | 34,30 | 34,44 | -1,59% | - |
12.04.2024 | 35,51 | 35,71 | 34,81 | 34,99 | -1,26% | - |
11.04.2024 | 35,27 | 35,87 | 34,63 | 35,44 | 0,50% | - |
10.04.2024 | 36,08 | 36,14 | 34,36 | 35,26 | -2,22% | 40,00 |
09.04.2024 | 35,51 | 36,65 | 35,48 | 36,07 | 1,51% | - |
08.04.2024 | 35,40 | 35,94 | 35,31 | 35,53 | 0,27% | - |
05.04.2024 | 35,40 | 35,86 | 35,26 | 35,43 | -0,28% | - |
04.04.2024 | 36,05 | 36,69 | 35,47 | 35,53 | -1,43% | - |
03.04.2024 | 35,50 | 36,26 | 35,07 | 36,05 | -0,49% | - |
02.04.2024 | 36,87 | 36,92 | 35,90 | 36,23 | -4,27% | 300,00 |
28.03.2024 | 36,72 | 37,85 | 36,72 | 37,84 | 2,98% | - |
27.03.2024 | 36,25 | 37,14 | 36,23 | 36,75 | 1,51% | - |
26.03.2024 | 36,35 | 36,61 | 35,97 | 36,20 | -1,35% | - |
25.03.2024 | 36,29 | 36,72 | 36,19 | 36,70 | -0,01% | - |
22.03.2024 | 37,45 | 37,59 | 36,32 | 36,70 | -1,29% | - |
21.03.2024 | 36,63 | 38,15 | 36,51 | 37,18 | 2,69% | 180,00 |
20.03.2024 | 34,85 | 36,73 | 34,84 | 36,21 | 4,08% | - |
19.03.2024 | 34,96 | 35,24 | 34,49 | 34,79 | -0,19% | 3.600,00 |
18.03.2024 | 34,57 | 34,97 | 34,28 | 34,85 | 1,01% | - |
15.03.2024 | 34,53 | 34,84 | 34,26 | 34,50 | -1,47% | - |
14.03.2024 | 35,12 | 35,67 | 34,47 | 35,02 | 0,94% | - |
13.03.2024 | 34,92 | 35,14 | 34,62 | 34,69 | 0,39% | 170,00 |
12.03.2024 | 34,32 | 35,10 | 34,22 | 34,56 | 0,06% | - |
11.03.2024 | 34,18 | 34,58 | 33,54 | 34,54 | 0,86% | - |
08.03.2024 | 33,37 | 34,54 | 33,28 | 34,24 | 2,59% | 55,00 |
07.03.2024 | 33,00 | 33,69 | 32,91 | 33,38 | 0,82% | 750,00 |
06.03.2024 | 33,25 | 33,33 | 32,09 | 33,11 | -1,52% | 500,00 |
05.03.2024 | 33,91 | 34,42 | 33,35 | 33,62 | -0,99% | 475,00 |
04.03.2024 | 34,39 | 35,00 | 33,80 | 33,95 | -1,45% | - |
01.03.2024 | 34,26 | 34,61 | 33,55 | 34,45 | 0,61% | 100,00 |
29.02.2024 | 33,41 | 34,33 | 33,32 | 34,24 | 2,44% | - |
28.02.2024 | 33,78 | 33,98 | 33,37 | 33,43 | -0,95% | 141,00 |
27.02.2024 | 33,03 | 33,77 | 33,03 | 33,75 | 1,61% | - |
26.02.2024 | 33,42 | 34,15 | 33,14 | 33,21 | -0,73% | - |
23.02.2024 | 33,29 | 33,65 | 32,95 | 33,46 | 0,57% | - |
22.02.2024 | 33,58 | 34,05 | 33,03 | 33,27 | -0,86% | - |
21.02.2024 | 33,92 | 34,28 | 33,05 | 33,56 | -1,12% | 260,00 |
20.02.2024 | 33,33 | 34,55 | 32,68 | 33,94 | 1,66% | - |
19.02.2024 | 33,40 | 33,45 | 33,37 | 33,38 | -0,04% | 500,00 |
16.02.2024 | 34,18 | 34,30 | 33,36 | 33,40 | -2,30% | - |
15.02.2024 | 33,74 | 34,53 | 33,40 | 34,18 | 1,70% | 820,00 |
14.02.2024 | 32,99 | 33,69 | 32,99 | 33,61 | 1,85% | - |
13.02.2024 | 34,20 | 34,44 | 32,54 | 33,00 | -4,04% | - |
12.02.2024 | 33,44 | 34,52 | 33,38 | 34,39 | 2,76% | - |
09.02.2024 | 33,57 | 33,86 | 33,15 | 33,47 | -0,33% | - |
08.02.2024 | 33,11 | 34,08 | 33,08 | 33,58 | 1,33% | - |
07.02.2024 | 33,36 | 33,61 | 32,42 | 33,14 | -0,66% | - |
06.02.2024 | 33,19 | 33,64 | 32,95 | 33,36 | 0,21% | - |
05.02.2024 | 33,71 | 33,93 | 32,78 | 33,29 | -1,32% | - |
02.02.2024 | 34,12 | 34,24 | 33,30 | 33,73 | -1,14% | - |
01.02.2024 | 33,99 | 34,59 | 33,65 | 34,12 | 0,52% | - |
31.01.2024 | 34,31 | 34,72 | 33,28 | 33,95 | -2,06% | - |
30.01.2024 | 34,83 | 35,06 | 34,60 | 34,66 | -0,55% | - |
29.01.2024 | 34,66 | 34,85 | 34,32 | 34,85 | 0,58% | - |
26.01.2024 | 33,96 | 34,88 | 33,65 | 34,65 | 1,81% | - |
25.01.2024 | 33,56 | 34,16 | 33,40 | 34,04 | 1,49% | 10,00 |
24.01.2024 | 33,68 | 34,01 | 33,30 | 33,54 | -0,46% | - |
23.01.2024 | 33,28 | 33,93 | 33,05 | 33,69 | 1,00% | - |
22.01.2024 | 32,12 | 33,73 | 32,12 | 33,36 | 2,13% | - |
19.01.2024 | 29,27 | 32,94 | 28,53 | 32,66 | 10,51% | - |
18.01.2024 | 29,48 | 29,98 | 29,28 | 29,56 | -1,19% | - |
17.01.2024 | 30,30 | 30,31 | 29,73 | 29,91 | -1,61% | - |
16.01.2024 | 30,05 | 30,42 | 29,77 | 30,40 | 1,20% | 100,00 |
15.01.2024 | 30,09 | 30,10 | 29,98 | 30,04 | -0,40% | - |
12.01.2024 | 30,59 | 31,13 | 29,96 | 30,16 | -1,44% | 14,00 |
11.01.2024 | 30,98 | 31,07 | 30,38 | 30,60 | -1,18% | - |
10.01.2024 | 30,95 | 31,22 | 30,71 | 30,97 | -0,86% | - |
09.01.2024 | 31,58 | 31,66 | 31,08 | 31,24 | -1,44% | - |
08.01.2024 | 32,10 | 32,29 | 31,62 | 31,69 | -1,77% | - |
05.01.2024 | 31,34 | 32,41 | 30,42 | 32,26 | 3,08% | 500,00 |
04.01.2024 | 31,74 | 32,01 | 31,20 | 31,30 | -1,37% | 3.600,00 |
03.01.2024 | 32,24 | 32,31 | 31,34 | 31,73 | -1,75% | - |
02.01.2024 | 31,67 | 32,43 | 31,32 | 32,30 | 2,33% | 277,00 |
29.12.2023 | 31,55 | 31,61 | 31,49 | 31,56 | -0,55% | - |
28.12.2023 | 31,35 | 31,75 | 31,18 | 31,74 | 1,10% | - |
27.12.2023 | 31,23 | 31,46 | 30,35 | 31,39 | 0,74% | - |
22.12.2023 | 31,07 | 31,39 | 30,90 | 31,16 | 0,06% | - |
21.12.2023 | 31,05 | 31,68 | 30,81 | 31,14 | 0,47% | 40,00 |
20.12.2023 | 31,72 | 32,31 | 30,87 | 31,00 | -2,07% | 213,00 |
19.12.2023 | 31,16 | 31,77 | 30,81 | 31,65 | 1,67% | - |
18.12.2023 | 32,02 | 32,11 | 31,09 | 31,13 | -2,61% | - |
15.12.2023 | 31,66 | 32,22 | 31,43 | 31,97 | 0,98% | 240,00 |
14.12.2023 | 29,87 | 31,89 | 29,53 | 31,66 | 5,98% | - |
13.12.2023 | 27,83 | 29,91 | 27,83 | 29,87 | 7,54% | - |
12.12.2023 | 27,86 | 28,12 | 27,56 | 27,78 | -0,39% | - |
11.12.2023 | 27,94 | 28,21 | 27,69 | 27,89 | -0,25% | - |
08.12.2023 | 27,26 | 28,05 | 26,98 | 27,96 | 2,76% | - |
07.12.2023 | 27,37 | 27,66 | 27,00 | 27,21 | -0,96% | 100,00 |
06.12.2023 | 28,59 | 29,37 | 27,38 | 27,47 | -3,72% | - |
05.12.2023 | 28,34 | 28,71 | 27,84 | 28,53 | 0,44% | 350,00 |
04.12.2023 | 28,36 | 28,81 | 28,02 | 28,41 | 6,43% | 200,00 |
01.12.2023 | 26,82 | 28,41 | 26,69 | 26,69 | -0,60% | - |
30.11.2023 | 26,24 | 27,22 | 26,24 | 26,85 | 2,81% | 50,00 |
29.11.2023 | 25,41 | 26,45 | 25,41 | 26,12 | 2,79% | - |
28.11.2023 | 24,46 | 25,41 | 24,15 | 25,41 | 4,03% | - |
27.11.2023 | 24,78 | 24,90 | 24,40 | 24,42 | -1,29% | - |
24.11.2023 | 24,86 | 25,05 | 24,62 | 24,74 | -0,52% | - |