36,370€
6,84%
Echtzeit-Aktienkurs Ally Financial Inc.
Bid:
Ask:
Aktienkurse zur Ally Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 33,99 | 36,99 | 33,98 | 36,28 | 6,58% | 800,00 |
| 17.04.2024 | 33,86 | 34,50 | 33,81 | 34,04 | 0,21% | - |
| 16.04.2024 | 34,36 | 34,65 | 33,49 | 33,97 | -1,48% | - |
| 15.04.2024 | 34,60 | 35,59 | 34,30 | 34,48 | -1,58% | - |
| 12.04.2024 | 36,02 | 36,02 | 34,79 | 35,04 | -1,39% | - |
| 11.04.2024 | 35,34 | 35,87 | 34,62 | 35,53 | 0,62% | - |
| 10.04.2024 | 35,94 | 36,17 | 34,56 | 35,31 | -2,10% | - |
| 09.04.2024 | 35,52 | 36,58 | 35,48 | 36,07 | 1,37% | - |
| 08.04.2024 | 35,42 | 35,76 | 35,31 | 35,58 | 0,35% | - |
| 05.04.2024 | 35,48 | 35,87 | 35,26 | 35,46 | -0,31% | - |
| 04.04.2024 | 35,63 | 36,69 | 35,46 | 35,57 | -1,36% | - |
| 03.04.2024 | 36,21 | 36,22 | 35,06 | 36,06 | -0,37% | 40,00 |
| 02.04.2024 | 37,31 | 37,31 | 35,90 | 36,20 | -4,04% | - |
| 28.03.2024 | 36,94 | 37,74 | 36,72 | 37,72 | 2,29% | - |
| 27.03.2024 | 36,02 | 36,89 | 36,02 | 36,88 | 2,06% | - |
| 26.03.2024 | 36,72 | 36,72 | 36,10 | 36,13 | -0,58% | - |
| 25.03.2024 | 36,18 | 36,72 | 36,17 | 36,34 | 0,06% | 130,00 |
| 22.03.2024 | 37,29 | 37,67 | 36,31 | 36,32 | -2,89% | 110,00 |
| 21.03.2024 | 36,58 | 38,14 | 36,53 | 37,40 | 2,27% | - |
| 20.03.2024 | 34,97 | 36,64 | 34,84 | 36,57 | 4,79% | - |
| 19.03.2024 | 34,62 | 35,27 | 34,62 | 34,90 | 0,14% | - |
| 18.03.2024 | 34,23 | 34,97 | 34,23 | 34,85 | 0,93% | - |
| 15.03.2024 | 34,53 | 34,84 | 33,89 | 34,53 | -0,17% | - |
| 14.03.2024 | 35,08 | 35,65 | 34,46 | 34,59 | -1,37% | - |
| 13.03.2024 | 34,95 | 35,14 | 34,68 | 35,07 | 0,63% | - |
| 12.03.2024 | 34,26 | 35,10 | 34,22 | 34,85 | 1,54% | 50,00 |
| 11.03.2024 | 34,49 | 34,51 | 33,55 | 34,32 | -0,07% | - |
| 08.03.2024 | 33,34 | 34,54 | 33,28 | 34,35 | 2,71% | - |
| 07.03.2024 | 33,03 | 33,69 | 32,74 | 33,44 | 1,36% | - |
| 06.03.2024 | 33,38 | 33,38 | 32,09 | 32,99 | -1,82% | - |
| 05.03.2024 | 33,96 | 34,43 | 33,37 | 33,60 | -0,97% | 200,00 |
| 04.03.2024 | 34,40 | 34,90 | 33,80 | 33,93 | -1,51% | 125,00 |
| 01.03.2024 | 34,04 | 34,61 | 33,56 | 34,45 | 0,79% | - |
| 29.02.2024 | 33,33 | 34,34 | 33,27 | 34,18 | 2,00% | 25,00 |
| 28.02.2024 | 33,75 | 34,01 | 33,37 | 33,51 | -0,74% | 125,00 |
| 27.02.2024 | 33,21 | 33,78 | 33,17 | 33,76 | 1,24% | - |
| 26.02.2024 | 33,32 | 34,14 | 33,13 | 33,35 | -0,07% | - |
| 23.02.2024 | 33,08 | 33,65 | 32,95 | 33,37 | 0,48% | 80,00 |
| 22.02.2024 | 33,55 | 33,90 | 33,02 | 33,21 | -0,90% | - |
| 21.02.2024 | 33,95 | 34,21 | 33,04 | 33,51 | -1,18% | 43,00 |
| 20.02.2024 | 33,38 | 34,38 | 32,82 | 33,91 | 1,59% | - |
| 19.02.2024 | 33,39 | 33,45 | 33,34 | 33,38 | -0,12% | 405,00 |
| 16.02.2024 | 34,17 | 34,30 | 33,36 | 33,42 | -2,52% | - |
| 15.02.2024 | 33,92 | 34,48 | 33,34 | 34,29 | 2,28% | 720,00 |
| 14.02.2024 | 33,00 | 33,70 | 32,90 | 33,52 | 1,30% | - |
| 13.02.2024 | 34,38 | 34,44 | 32,54 | 33,09 | -3,72% | - |
| 12.02.2024 | 33,68 | 34,52 | 33,38 | 34,37 | 2,49% | - |
| 09.02.2024 | 33,42 | 33,83 | 33,15 | 33,54 | 0,04% | - |
| 08.02.2024 | 32,89 | 33,95 | 32,89 | 33,52 | 1,27% | - |
| 07.02.2024 | 33,32 | 33,56 | 32,41 | 33,10 | -0,38% | - |
| 06.02.2024 | 33,07 | 33,54 | 32,94 | 33,23 | -0,17% | 77,00 |
| 05.02.2024 | 33,85 | 34,08 | 32,78 | 33,28 | -1,33% | - |
| 02.02.2024 | 34,23 | 34,29 | 33,29 | 33,73 | -1,29% | - |
| 01.02.2024 | 33,76 | 34,59 | 33,65 | 34,17 | 0,47% | 275,00 |
| 31.01.2024 | 34,57 | 34,71 | 33,32 | 34,01 | -1,93% | 500,00 |
| 30.01.2024 | 34,80 | 35,06 | 34,60 | 34,68 | -0,32% | - |
| 29.01.2024 | 34,63 | 34,96 | 34,32 | 34,79 | 0,00% | - |
| 26.01.2024 | 34,02 | 34,88 | 33,65 | 34,79 | 2,40% | 397,00 |
| 25.01.2024 | 33,51 | 34,16 | 33,40 | 33,98 | 1,84% | - |
| 24.01.2024 | 33,68 | 34,01 | 33,30 | 33,36 | -1,16% | - |
| 23.01.2024 | 33,39 | 33,94 | 33,13 | 33,75 | 1,17% | 89,00 |
| 22.01.2024 | 32,67 | 33,70 | 32,19 | 33,36 | 1,78% | 120,00 |
| 19.01.2024 | 29,46 | 32,99 | 28,52 | 32,78 | 10,95% | 186,00 |
| 18.01.2024 | 29,81 | 29,99 | 29,08 | 29,54 | -0,72% | - |
| 17.01.2024 | 30,38 | 30,48 | 29,70 | 29,76 | -2,06% | 451,00 |
| 16.01.2024 | 30,04 | 30,42 | 29,77 | 30,38 | 1,13% | - |
| 15.01.2024 | 30,11 | 30,11 | 29,99 | 30,04 | -0,23% | - |
| 12.01.2024 | 30,60 | 30,82 | 30,01 | 30,11 | -1,83% | - |
| 11.01.2024 | 30,80 | 31,13 | 30,37 | 30,67 | -0,87% | 300,00 |
| 10.01.2024 | 31,04 | 31,20 | 30,75 | 30,94 | -0,02% | - |
| 09.01.2024 | 31,74 | 31,74 | 30,95 | 30,95 | -2,15% | - |
| 08.01.2024 | 32,12 | 32,22 | 31,62 | 31,63 | -1,51% | 165,00 |
| 05.01.2024 | 31,31 | 32,32 | 30,44 | 32,11 | 2,74% | - |
| 04.01.2024 | 31,73 | 32,15 | 29,59 | 31,26 | -1,50% | 75,00 |
| 03.01.2024 | 32,33 | 32,33 | 31,36 | 31,73 | -1,44% | - |
| 02.01.2024 | 31,41 | 32,43 | 31,32 | 32,20 | 2,50% | 200,00 |
| 29.12.2023 | 31,77 | 31,77 | 31,41 | 31,41 | -0,85% | 100,00 |
| 28.12.2023 | 31,39 | 31,75 | 31,17 | 31,68 | 1,04% | - |
| 27.12.2023 | 31,24 | 31,48 | 30,61 | 31,36 | 0,72% | 370,00 |
| 22.12.2023 | 31,40 | 31,41 | 30,89 | 31,13 | -0,29% | 155,00 |
| 21.12.2023 | 30,96 | 31,69 | 30,81 | 31,22 | 0,71% | - |
| 20.12.2023 | 31,65 | 32,30 | 30,87 | 31,00 | -2,15% | 360,00 |
| 19.12.2023 | 31,16 | 31,74 | 30,84 | 31,68 | 1,41% | 4,00 |
| 18.12.2023 | 32,13 | 32,13 | 31,03 | 31,24 | -2,50% | 190,00 |
| 15.12.2023 | 31,65 | 32,21 | 31,43 | 32,04 | 1,20% | 690,00 |
| 14.12.2023 | 29,89 | 31,76 | 29,59 | 31,66 | 5,85% | 85,00 |
| 13.12.2023 | 27,79 | 29,91 | 27,73 | 29,91 | 7,69% | - |
| 12.12.2023 | 27,89 | 28,13 | 27,56 | 27,78 | -0,52% | 195,00 |
| 11.12.2023 | 27,92 | 28,20 | 27,69 | 27,92 | -0,23% | - |
| 08.12.2023 | 27,33 | 28,05 | 27,04 | 27,99 | 1,87% | - |
| 07.12.2023 | 27,43 | 27,60 | 26,99 | 27,47 | -0,24% | 56,00 |
| 06.12.2023 | 28,52 | 29,37 | 27,37 | 27,54 | -3,30% | - |
| 05.12.2023 | 28,38 | 28,71 | 27,83 | 28,48 | 0,28% | 1.540,00 |
| 04.12.2023 | 28,32 | 28,81 | 28,01 | 28,40 | 0,19% | 110,00 |
| 01.12.2023 | 27,03 | 28,41 | 26,81 | 28,34 | 5,53% | 237,00 |
| 30.11.2023 | 26,12 | 27,17 | 26,12 | 26,86 | 2,79% | 986,00 |
| 29.11.2023 | 25,12 | 26,36 | 25,12 | 26,13 | 4,00% | 38,00 |
| 28.11.2023 | 24,50 | 25,41 | 24,16 | 25,12 | 2,70% | - |
| 27.11.2023 | 24,86 | 24,86 | 24,41 | 24,46 | -1,61% | 250,00 |
| 24.11.2023 | 24,87 | 25,02 | 24,67 | 24,86 | -0,04% | 250,00 |