Börse:
41,800€
0,48%
Echtzeit-Aktienkurs Ally Financial
Bid:
41,800€
Ask:
41,800€
Aktienkurse zur Ally Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2021 | 41,80 | 42,20 | 40,40 | 40,90 | -1,68% | - |
| 02.12.2021 | 40,70 | 42,20 | 40,00 | 41,60 | 4,79% | - |
| 01.12.2021 | 40,70 | 41,80 | 39,60 | 39,70 | -1,98% | - |
| 30.11.2021 | 41,50 | 42,00 | 40,20 | 40,50 | -4,26% | - |
| 29.11.2021 | 43,40 | 43,80 | 42,00 | 42,30 | -0,24% | - |
| 26.11.2021 | 43,70 | 43,90 | 42,00 | 42,40 | -4,50% | - |
| 25.11.2021 | 44,40 | 44,50 | 44,40 | 44,40 | -0,22% | - |
| 24.11.2021 | 44,50 | 45,20 | 44,20 | 44,50 | 0,00% | - |
| 23.11.2021 | 43,40 | 44,60 | 43,30 | 44,50 | 1,83% | - |
| 22.11.2021 | 42,70 | 44,20 | 42,50 | 43,70 | 2,82% | - |
| 19.11.2021 | 42,80 | 43,00 | 41,60 | 42,50 | -0,47% | - |
| 18.11.2021 | 42,40 | 43,00 | 41,80 | 42,70 | 0,23% | - |
| 17.11.2021 | 43,10 | 43,20 | 42,20 | 42,60 | -1,16% | - |
| 16.11.2021 | 43,80 | 44,20 | 42,80 | 43,10 | -1,60% | - |
| 15.11.2021 | 44,00 | 44,60 | 43,60 | 43,80 | -0,68% | - |
| 12.11.2021 | 44,10 | 44,60 | 43,70 | 44,10 | 0,00% | - |
| 11.11.2021 | 43,00 | 44,40 | 43,00 | 44,10 | 2,32% | - |
| 10.11.2021 | 42,20 | 43,80 | 42,20 | 43,10 | 1,89% | - |
| 09.11.2021 | 42,40 | 42,60 | 41,60 | 42,30 | -0,47% | - |
| 08.11.2021 | 42,80 | 43,80 | 42,20 | 42,50 | -0,93% | - |
| 05.11.2021 | 42,40 | 44,00 | 42,40 | 42,90 | 0,23% | 240,00 |
| 04.11.2021 | 43,20 | 43,80 | 42,20 | 42,80 | -1,38% | - |
| 03.11.2021 | 42,30 | 43,60 | 42,10 | 43,40 | 1,64% | 118,00 |
| 02.11.2021 | 42,50 | 42,70 | 41,80 | 42,70 | -0,23% | - |
| 01.11.2021 | 41,20 | 42,90 | 41,20 | 42,80 | 3,63% | - |
| 29.10.2021 | 40,60 | 41,60 | 40,50 | 41,30 | 0,49% | - |
| 28.10.2021 | 41,10 | 41,60 | 40,40 | 41,10 | 0,98% | - |
| 27.10.2021 | 43,50 | 43,70 | 40,60 | 40,70 | -6,00% | - |
| 26.10.2021 | 44,20 | 44,80 | 43,20 | 43,30 | -2,26% | 360,00 |
| 25.10.2021 | 43,50 | 45,20 | 43,50 | 44,30 | 1,84% | - |
| 22.10.2021 | 45,30 | 46,00 | 43,40 | 43,50 | -4,40% | 66,00 |
| 21.10.2021 | 48,00 | 49,20 | 45,00 | 45,50 | -5,01% | - |
| 20.10.2021 | 46,90 | 48,20 | 46,60 | 47,90 | 2,13% | - |
| 19.10.2021 | 47,00 | 47,60 | 46,60 | 46,90 | -0,85% | - |
| 18.10.2021 | 47,30 | 48,20 | 46,80 | 47,30 | 0,00% | - |
| 15.10.2021 | 46,10 | 48,00 | 45,90 | 47,30 | 3,05% | - |
| 14.10.2021 | 45,50 | 46,10 | 45,00 | 45,90 | 1,32% | - |
| 13.10.2021 | 45,70 | 46,20 | 45,00 | 45,30 | -1,31% | - |
| 12.10.2021 | 45,20 | 46,20 | 45,10 | 45,90 | 1,32% | - |
| 11.10.2021 | 45,90 | 47,00 | 45,20 | 45,30 | -1,52% | - |
| 08.10.2021 | 45,90 | 46,60 | 45,40 | 46,00 | 0,22% | - |
| 07.10.2021 | 46,70 | 47,20 | 45,60 | 45,90 | -1,29% | - |
| 06.10.2021 | 46,00 | 46,90 | 45,20 | 46,50 | 0,43% | - |
| 05.10.2021 | 45,80 | 46,60 | 45,60 | 46,30 | 1,31% | - |
| 04.10.2021 | 44,70 | 46,00 | 44,50 | 45,70 | 2,24% | - |
| 01.10.2021 | 44,00 | 45,00 | 43,60 | 44,70 | 1,36% | - |
| 30.09.2021 | 44,80 | 45,00 | 44,00 | 44,10 | -0,90% | - |
| 29.09.2021 | 44,70 | 45,20 | 44,00 | 44,50 | 0,00% | - |
| 28.09.2021 | 46,00 | 46,80 | 44,20 | 44,50 | -3,05% | - |
| 27.09.2021 | 44,90 | 46,00 | 44,60 | 45,90 | 2,68% | - |
| 24.09.2021 | 45,10 | 45,60 | 44,60 | 44,70 | -0,89% | - |
| 23.09.2021 | 44,60 | 45,80 | 44,60 | 45,10 | 0,89% | - |
| 22.09.2021 | 44,00 | 45,20 | 44,00 | 44,70 | 1,82% | - |
| 21.09.2021 | 44,10 | 44,50 | 43,20 | 43,90 | 0,46% | - |
| 20.09.2021 | 44,50 | 44,50 | 42,80 | 43,70 | -2,24% | 252,00 |
| 17.09.2021 | 44,60 | 45,40 | 44,20 | 44,70 | 0,00% | - |
| 16.09.2021 | 44,30 | 45,60 | 44,30 | 44,70 | 0,22% | - |
| 15.09.2021 | 43,80 | 44,80 | 43,60 | 44,60 | 1,59% | - |
| 14.09.2021 | 44,70 | 45,40 | 43,60 | 43,90 | -1,79% | - |
| 13.09.2021 | 43,50 | 45,00 | 43,30 | 44,70 | 3,95% | - |
| 10.09.2021 | 43,00 | 43,80 | 42,90 | 43,00 | 1,42% | - |
| 09.09.2021 | 41,90 | 43,80 | 41,90 | 42,40 | 0,95% | - |
| 08.09.2021 | 42,50 | 42,60 | 41,40 | 42,00 | -0,94% | - |
| 07.09.2021 | 42,60 | 43,40 | 42,20 | 42,40 | -0,93% | - |
| 06.09.2021 | 42,90 | 43,10 | 42,80 | 42,80 | -3,17% | - |
| 02.09.2021 | 44,30 | 44,60 | 43,40 | 44,20 | 0,00% | - |
| 01.09.2021 | 44,80 | 45,30 | 44,00 | 44,20 | 0,45% | - |
| 31.08.2021 | 44,10 | 45,20 | 43,60 | 44,00 | -1,79% | - |
| 30.08.2021 | 45,10 | 45,80 | 43,80 | 44,80 | -1,75% | - |
| 26.08.2021 | 45,50 | 45,80 | 44,20 | 45,60 | 3,17% | - |
| 25.08.2021 | 44,30 | 45,80 | 44,20 | 44,20 | -0,45% | - |
| 24.08.2021 | 43,90 | 44,80 | 43,80 | 44,40 | 1,37% | - |
| 23.08.2021 | 43,90 | 44,80 | 43,80 | 43,80 | -1,35% | - |
| 19.08.2021 | 44,50 | 44,80 | 43,00 | 44,40 | -0,45% | - |
| 18.08.2021 | 44,60 | 45,80 | 44,20 | 44,60 | -1,76% | - |
| 17.08.2021 | 45,50 | 45,80 | 44,40 | 45,40 | -0,44% | - |
| 16.08.2021 | 46,30 | 46,30 | 45,20 | 45,60 | -1,30% | - |
| 12.08.2021 | 46,00 | 46,60 | 45,80 | 46,20 | 1,32% | 25,00 |
| 11.08.2021 | 45,60 | 46,40 | 45,00 | 45,60 | 3,64% | - |
| 10.08.2021 | 44,00 | 46,00 | 44,00 | 44,00 | 0,00% | - |
| 09.08.2021 | 44,30 | 44,60 | 43,40 | 44,00 | 3,29% | - |
| 05.08.2021 | 42,60 | 43,60 | 42,40 | 42,60 | -0,47% | 1.730,00 |
| 04.08.2021 | 42,80 | 43,40 | 42,00 | 42,80 | 0,00% | - |
| 03.08.2021 | 43,20 | 43,40 | 41,60 | 42,80 | 0,94% | - |
| 02.08.2021 | 43,40 | 44,20 | 42,40 | 42,40 | -1,40% | - |
| 29.07.2021 | 43,00 | 44,40 | 43,00 | 43,00 | -0,46% | - |
| 28.07.2021 | 43,50 | 44,00 | 42,60 | 43,20 | -1,37% | - |
| 27.07.2021 | 43,80 | 44,20 | 43,00 | 43,80 | 0,92% | - |
| 26.07.2021 | 43,60 | 45,00 | 43,40 | 43,40 | -2,03% | - |
| 22.07.2021 | 44,60 | 44,70 | 43,60 | 44,30 | 0,23% | - |
| 21.07.2021 | 43,30 | 45,00 | 43,30 | 44,20 | 1,84% | - |
| 20.07.2021 | 41,10 | 43,40 | 40,00 | 43,40 | 6,63% | - |
| 19.07.2021 | 0,00 | 42,30 | 0,00 | 40,70 | -4,24% | - |
| 16.07.2021 | 43,30 | 43,80 | 42,20 | 42,50 | -2,07% | - |
| 15.07.2021 | 43,00 | 43,60 | 42,40 | 43,40 | 0,00% | - |
| 14.07.2021 | 43,80 | 44,80 | 43,00 | 43,40 | -0,69% | - |
| 13.07.2021 | 43,70 | 44,20 | 43,20 | 43,70 | 0,00% | 1.700,00 |
| 12.07.2021 | 43,10 | 44,40 | 42,40 | 43,70 | 1,39% | 50,00 |
| 09.07.2021 | 41,20 | 43,40 | 41,20 | 43,10 | 4,36% | - |
| 08.07.2021 | 42,20 | 42,30 | 40,20 | 41,30 | -3,05% | - |