Börse:
41,300€
-1,20%
Echtzeit-Aktienkurs Ally Financial
Bid:
40,800€
Ask:
41,800€
Aktienkurse zur Ally Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2021 | 41,90 | 42,10 | 40,60 | 40,90 | -2,15% | - |
| 02.12.2021 | 40,70 | 42,00 | 40,00 | 41,80 | 4,76% | 35,00 |
| 01.12.2021 | 40,70 | 41,80 | 39,80 | 39,90 | -1,72% | 100,00 |
| 30.11.2021 | 41,70 | 42,00 | 40,40 | 40,60 | -4,02% | - |
| 29.11.2021 | 43,40 | 43,80 | 42,10 | 42,30 | -0,70% | - |
| 26.11.2021 | 43,90 | 43,90 | 42,00 | 42,60 | -4,27% | - |
| 25.11.2021 | 44,50 | 44,60 | 44,50 | 44,50 | -0,22% | - |
| 24.11.2021 | 44,50 | 45,20 | 44,30 | 44,60 | 0,00% | 100,00 |
| 23.11.2021 | 43,50 | 44,60 | 43,40 | 44,60 | 1,83% | 100,00 |
| 22.11.2021 | 42,70 | 44,30 | 42,50 | 43,80 | 2,82% | 200,00 |
| 19.11.2021 | 42,80 | 43,00 | 41,70 | 42,60 | -0,47% | 100,00 |
| 18.11.2021 | 42,50 | 42,90 | 41,90 | 42,80 | 0,94% | 2,00 |
| 17.11.2021 | 43,10 | 43,30 | 42,30 | 42,40 | -1,40% | 100,00 |
| 16.11.2021 | 43,90 | 44,10 | 42,80 | 43,00 | -2,49% | 200,00 |
| 15.11.2021 | 44,10 | 44,40 | 43,70 | 44,10 | 0,00% | - |
| 12.11.2021 | 44,10 | 44,60 | 43,90 | 44,10 | -0,45% | 12,00 |
| 11.11.2021 | 43,10 | 44,30 | 43,10 | 44,30 | 2,55% | 100,00 |
| 10.11.2021 | 42,30 | 43,70 | 42,30 | 43,20 | 1,89% | 200,00 |
| 09.11.2021 | 42,50 | 42,60 | 41,70 | 42,40 | -0,24% | 100,00 |
| 08.11.2021 | 42,70 | 43,80 | 42,30 | 42,50 | -0,70% | 345,00 |
| 05.11.2021 | 42,50 | 43,80 | 42,50 | 42,80 | 0,47% | 200,00 |
| 04.11.2021 | 43,30 | 43,80 | 42,30 | 42,60 | -1,39% | 181,00 |
| 03.11.2021 | 42,30 | 43,50 | 42,20 | 43,20 | 1,65% | - |
| 02.11.2021 | 42,50 | 42,60 | 41,90 | 42,50 | 0,00% | 410,00 |
| 01.11.2021 | 41,30 | 42,80 | 41,30 | 42,50 | 2,66% | 300,00 |
| 29.10.2021 | 40,70 | 41,40 | 40,50 | 41,40 | 0,98% | - |
| 28.10.2021 | 41,10 | 41,50 | 40,60 | 41,00 | 0,49% | 75,00 |
| 27.10.2021 | 43,50 | 43,70 | 40,80 | 40,80 | -6,21% | 345,00 |
| 26.10.2021 | 44,30 | 44,60 | 43,30 | 43,50 | -1,81% | - |
| 25.10.2021 | 43,50 | 45,10 | 43,50 | 44,30 | 1,84% | 200,00 |
| 22.10.2021 | 45,50 | 46,10 | 43,50 | 43,50 | -4,40% | 100,00 |
| 21.10.2021 | 48,00 | 49,20 | 45,20 | 45,50 | -5,01% | - |
| 20.10.2021 | 46,90 | 48,00 | 46,70 | 47,90 | 1,91% | - |
| 19.10.2021 | 47,10 | 47,40 | 46,70 | 47,00 | -0,42% | - |
| 18.10.2021 | 47,40 | 48,00 | 47,00 | 47,20 | -0,21% | - |
| 15.10.2021 | 46,00 | 47,90 | 45,90 | 47,30 | 3,05% | 77,00 |
| 14.10.2021 | 45,30 | 46,00 | 45,10 | 45,90 | 1,32% | - |
| 13.10.2021 | 45,70 | 46,10 | 45,10 | 45,30 | -1,31% | - |
| 12.10.2021 | 45,30 | 46,10 | 45,10 | 45,90 | 1,10% | - |
| 11.10.2021 | 45,70 | 47,00 | 45,30 | 45,40 | -1,09% | - |
| 08.10.2021 | 45,90 | 46,60 | 45,50 | 45,90 | 0,00% | - |
| 07.10.2021 | 46,60 | 47,10 | 45,60 | 45,90 | -1,29% | - |
| 06.10.2021 | 46,20 | 46,70 | 45,40 | 46,50 | 0,43% | - |
| 05.10.2021 | 45,90 | 46,60 | 45,70 | 46,30 | 1,09% | - |
| 04.10.2021 | 44,70 | 45,90 | 44,50 | 45,80 | 2,46% | - |
| 01.10.2021 | 44,00 | 45,00 | 43,80 | 44,70 | 1,36% | - |
| 30.09.2021 | 44,70 | 44,90 | 44,10 | 44,10 | -0,90% | - |
| 29.09.2021 | 44,60 | 45,00 | 44,10 | 44,50 | 0,00% | - |
| 28.09.2021 | 45,90 | 46,60 | 44,40 | 44,50 | -2,84% | - |
| 27.09.2021 | 44,80 | 45,80 | 44,70 | 45,80 | 2,46% | 300,00 |
| 24.09.2021 | 45,10 | 45,50 | 44,70 | 44,70 | -1,32% | - |
| 23.09.2021 | 44,60 | 45,70 | 44,60 | 45,30 | 1,34% | - |
| 22.09.2021 | 44,00 | 45,20 | 44,00 | 44,70 | 1,36% | 80,00 |
| 21.09.2021 | 43,90 | 44,50 | 43,40 | 44,10 | 0,46% | - |
| 20.09.2021 | 44,50 | 44,80 | 42,90 | 43,90 | -2,01% | - |
| 17.09.2021 | 44,70 | 45,30 | 44,30 | 44,80 | 0,00% | - |
| 16.09.2021 | 44,50 | 45,40 | 44,40 | 44,80 | 0,67% | - |
| 15.09.2021 | 43,90 | 44,60 | 43,70 | 44,50 | 1,37% | - |
| 14.09.2021 | 44,70 | 45,30 | 43,70 | 43,90 | -1,79% | - |
| 13.09.2021 | 43,30 | 44,90 | 43,30 | 44,70 | 3,23% | 320,00 |
| 10.09.2021 | 43,00 | 43,80 | 43,00 | 43,30 | 0,70% | - |
| 09.09.2021 | 42,10 | 43,70 | 42,00 | 43,00 | 2,14% | - |
| 08.09.2021 | 42,40 | 42,50 | 41,50 | 42,10 | -0,94% | 100,00 |
| 07.09.2021 | 42,80 | 43,30 | 42,30 | 42,50 | -0,70% | - |
| 06.09.2021 | 43,00 | 43,10 | 42,80 | 42,80 | -0,47% | - |
| 03.09.2021 | 43,80 | 43,80 | 42,50 | 43,00 | -1,60% | - |
| 02.09.2021 | 44,30 | 44,50 | 43,50 | 43,70 | -1,35% | 110,00 |
| 01.09.2021 | 44,90 | 45,30 | 44,10 | 44,30 | -1,34% | - |
| 31.08.2021 | 44,00 | 45,10 | 43,70 | 44,90 | 2,05% | 50,00 |
| 30.08.2021 | 45,10 | 45,70 | 44,00 | 44,00 | -3,08% | - |
| 27.08.2021 | 44,50 | 45,40 | 44,40 | 45,40 | 2,25% | - |
| 26.08.2021 | 45,50 | 45,80 | 44,30 | 44,40 | -2,42% | - |
| 25.08.2021 | 44,40 | 45,80 | 44,30 | 45,50 | 2,48% | - |
| 24.08.2021 | 43,90 | 44,70 | 43,90 | 44,40 | 1,14% | - |
| 23.08.2021 | 43,80 | 44,80 | 43,80 | 43,90 | 0,23% | - |
| 20.08.2021 | 43,70 | 44,20 | 43,30 | 43,80 | 0,00% | 150,00 |
| 19.08.2021 | 44,70 | 44,80 | 43,10 | 43,80 | -2,01% | 65,00 |
| 18.08.2021 | 44,70 | 45,80 | 44,30 | 44,70 | -0,22% | - |
| 17.08.2021 | 45,60 | 45,70 | 44,50 | 44,80 | -1,75% | - |
| 16.08.2021 | 46,20 | 46,30 | 45,30 | 45,60 | -1,08% | - |
| 13.08.2021 | 46,30 | 46,50 | 45,90 | 46,10 | -0,43% | - |
| 12.08.2021 | 46,10 | 46,60 | 45,90 | 46,30 | 0,43% | - |
| 11.08.2021 | 45,70 | 46,30 | 45,20 | 46,10 | 0,66% | 175,00 |
| 10.08.2021 | 44,10 | 46,00 | 44,10 | 45,80 | 3,62% | - |
| 09.08.2021 | 44,30 | 44,50 | 43,50 | 44,20 | -0,23% | - |
| 06.08.2021 | 43,30 | 44,70 | 43,30 | 44,30 | 2,31% | - |
| 05.08.2021 | 42,60 | 43,40 | 42,40 | 43,30 | 1,17% | - |
| 04.08.2021 | 42,90 | 43,20 | 42,10 | 42,80 | -0,47% | 150,00 |
| 03.08.2021 | 43,10 | 43,20 | 41,70 | 43,00 | -0,23% | - |
| 02.08.2021 | 43,40 | 44,20 | 42,90 | 43,10 | -0,46% | - |
| 30.07.2021 | 43,50 | 44,30 | 43,10 | 43,30 | -1,37% | - |
| 29.07.2021 | 43,10 | 44,30 | 43,00 | 43,90 | 1,86% | - |
| 28.07.2021 | 43,50 | 43,90 | 42,70 | 43,10 | -0,69% | 160,00 |
| 27.07.2021 | 43,90 | 44,10 | 43,10 | 43,40 | -1,59% | - |
| 26.07.2021 | 43,80 | 44,80 | 43,50 | 44,10 | 0,00% | - |
| 23.07.2021 | 44,30 | 45,10 | 43,90 | 44,10 | -0,45% | - |
| 22.07.2021 | 44,50 | 44,70 | 43,70 | 44,30 | -0,67% | 150,00 |
| 21.07.2021 | 43,30 | 44,90 | 43,30 | 44,60 | 3,24% | - |
| 20.07.2021 | 40,80 | 43,40 | 40,00 | 43,20 | 6,14% | 137,00 |
| 19.07.2021 | 42,40 | 42,40 | 39,80 | 40,70 | -4,24% | - |