Börse:
40,444$
-1,07%
Echtzeit-Aktienkurs Ally Financial Inc.
Bid:
40,299$
Ask:
40,589$
Aktienkurse zur Ally Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 40,41 | 41,15 | 40,00 | 40,88 | 0,00% | 5.825.071,00 |
| 14.01.2021 | 39,73 | 41,07 | 39,53 | 40,88 | 3,34% | 6.321.303,00 |
| 13.01.2021 | 41,99 | 41,99 | 39,42 | 39,56 | 3,10% | 11.339.253,00 |
| 12.01.2021 | 37,67 | 38,54 | 37,43 | 38,37 | 2,34% | 3.336.365,00 |
| 11.01.2021 | 36,91 | 37,56 | 36,79 | 37,49 | 0,33% | - |
| 08.01.2021 | 37,45 | 37,45 | 36,62 | 37,37 | 0,43% | 2.791.383,00 |
| 07.01.2021 | 37,48 | 38,16 | 36,84 | 37,21 | 0,65% | 6.002.847,00 |
| 06.01.2021 | 36,80 | 37,59 | 36,48 | 36,97 | 3,24% | 5.591.639,00 |
| 05.01.2021 | 35,60 | 36,09 | 35,48 | 35,81 | 0,82% | 2.759.999,00 |
| 04.01.2021 | 36,50 | 36,65 | 35,46 | 35,52 | -0,39% | - |
| 31.12.2020 | 35,27 | 35,92 | 35,05 | 35,66 | 1,16% | 2.654.717,00 |
| 30.12.2020 | 34,70 | 35,43 | 34,70 | 35,25 | 1,41% | 1.869.763,00 |
| 29.12.2020 | 34,96 | 35,08 | 34,42 | 34,76 | -0,63% | 1.498.802,00 |
| 28.12.2020 | 34,94 | 35,32 | 34,58 | 34,98 | 1,27% | 2.046.772,00 |
| 24.12.2020 | 35,07 | 35,12 | 34,25 | 34,54 | -0,97% | 828.139,00 |
| 23.12.2020 | 34,60 | 35,11 | 34,31 | 34,88 | 1,99% | 3.221.613,00 |
| 22.12.2020 | 34,73 | 34,89 | 33,91 | 34,20 | -1,59% | 4.630.755,00 |
| 21.12.2020 | 34,11 | 34,86 | 33,58 | 34,75 | 3,56% | - |
| 18.12.2020 | 33,98 | 34,17 | 33,46 | 33,56 | -1,35% | 4.658.088,00 |
| 17.12.2020 | 34,34 | 34,46 | 33,71 | 34,02 | -0,96% | 3.357.467,00 |
| 16.12.2020 | 34,52 | 34,66 | 33,89 | 34,35 | -0,49% | 2.948.872,00 |
| 15.12.2020 | 34,04 | 34,66 | 33,43 | 34,52 | 2,52% | 3.563.220,00 |
| 14.12.2020 | 34,67 | 34,80 | 33,32 | 33,67 | -0,74% | 5.390.420,00 |
| 11.12.2020 | 34,05 | 34,49 | 33,52 | 33,92 | -1,65% | 6.277.747,00 |
| 10.12.2020 | 33,61 | 34,72 | 33,10 | 34,49 | 2,86% | 8.683.199,00 |
| 09.12.2020 | 32,78 | 34,05 | 32,68 | 33,53 | 3,26% | 5.194.204,00 |
| 08.12.2020 | 31,60 | 32,57 | 31,54 | 32,47 | 1,34% | 6.785.769,00 |
| 07.12.2020 | 31,86 | 32,19 | 31,41 | 32,04 | -0,19% | 6.842.062,00 |
| 04.12.2020 | 31,55 | 32,13 | 31,54 | 32,10 | 2,98% | 7.879.155,00 |
| 03.12.2020 | 31,06 | 31,55 | 30,99 | 31,17 | 0,39% | 8.304.135,00 |
| 02.12.2020 | 30,89 | 31,16 | 30,29 | 31,05 | -0,20% | 4.956.520,00 |
| 01.12.2020 | 30,19 | 31,20 | 30,19 | 31,11 | 4,94% | - |
| 30.11.2020 | 30,67 | 30,94 | 29,55 | 29,65 | -3,33% | 5.790.110,00 |
| 27.11.2020 | 30,50 | 30,77 | 30,34 | 30,67 | -0,10% | 1.518.091,00 |
| 25.11.2020 | 30,77 | 30,83 | 30,01 | 30,70 | -1,19% | 3.021.827,00 |
| 24.11.2020 | 30,50 | 31,07 | 30,25 | 31,07 | 4,05% | 4.805.976,00 |
| 23.11.2020 | 29,37 | 30,11 | 29,17 | 29,86 | 3,04% | 3.315.126,00 |
| 20.11.2020 | 29,70 | 29,80 | 28,83 | 28,98 | -3,04% | 4.072.584,00 |
| 19.11.2020 | 29,64 | 30,02 | 29,21 | 29,89 | -0,63% | 3.825.696,00 |
| 18.11.2020 | 30,50 | 31,05 | 29,97 | 30,08 | -1,41% | 5.013.930,00 |
| 17.11.2020 | 30,23 | 30,67 | 29,57 | 30,51 | -0,65% | 3.205.877,00 |
| 16.11.2020 | 30,88 | 31,53 | 30,45 | 30,71 | 2,67% | 5.763.258,00 |
| 13.11.2020 | 28,99 | 30,05 | 28,93 | 29,91 | 4,07% | 3.233.767,00 |
| 12.11.2020 | 28,50 | 29,30 | 28,40 | 28,74 | -0,10% | 3.414.877,00 |
| 11.11.2020 | 29,35 | 29,50 | 28,36 | 28,77 | -1,20% | 4.901.465,00 |
| 10.11.2020 | 29,99 | 30,20 | 29,10 | 29,12 | -2,51% | 5.953.948,00 |
| 09.11.2020 | 30,00 | 31,74 | 29,50 | 29,87 | 7,06% | 9.436.776,00 |
| 06.11.2020 | 28,42 | 28,76 | 27,78 | 27,90 | -1,41% | 3.376.368,00 |
| 05.11.2020 | 27,91 | 28,64 | 27,91 | 28,30 | 2,57% | 3.721.109,00 |
| 04.11.2020 | 28,30 | 28,65 | 27,40 | 27,59 | -3,40% | 5.987.243,00 |
| 03.11.2020 | 28,18 | 28,80 | 28,18 | 28,56 | 3,48% | 5.230.636,00 |
| 02.11.2020 | 27,11 | 27,77 | 27,04 | 27,60 | 3,45% | 4.170.474,00 |
| 30.10.2020 | 26,55 | 26,82 | 25,96 | 26,68 | 0,23% | 4.306.443,00 |
| 29.10.2020 | 26,45 | 27,05 | 26,31 | 26,62 | 0,19% | 4.375.681,00 |
| 28.10.2020 | 26,56 | 27,08 | 25,86 | 26,57 | -2,64% | 5.522.041,00 |
| 27.10.2020 | 28,32 | 28,38 | 27,28 | 27,29 | -4,14% | 3.790.635,00 |
| 26.10.2020 | 28,61 | 28,63 | 28,00 | 28,47 | -2,10% | 3.973.642,00 |
| 23.10.2020 | 28,91 | 29,24 | 28,67 | 29,08 | 0,80% | 3.584.844,00 |
| 22.10.2020 | 28,04 | 28,95 | 27,93 | 28,85 | 3,55% | 5.214.049,00 |
| 21.10.2020 | 28,69 | 29,10 | 27,84 | 27,86 | -2,00% | 5.602.068,00 |
| 20.10.2020 | 28,78 | 29,21 | 28,43 | 28,43 | -0,07% | 4.932.588,00 |
| 19.10.2020 | 29,06 | 30,03 | 28,39 | 28,45 | -0,63% | 8.919.401,00 |
| 16.10.2020 | 28,24 | 29,18 | 27,91 | 28,63 | 2,73% | 8.474.778,00 |
| 15.10.2020 | 26,93 | 27,90 | 26,73 | 27,87 | 1,75% | 5.189.726,00 |
| 14.10.2020 | 27,65 | 28,05 | 27,38 | 27,39 | -0,76% | 4.574.614,00 |
| 13.10.2020 | 27,89 | 28,26 | 27,52 | 27,60 | -0,47% | 3.987.726,00 |
| 12.10.2020 | 28,38 | 28,38 | 27,60 | 27,73 | -0,43% | 3.095.781,00 |
| 09.10.2020 | 28,15 | 28,35 | 27,69 | 27,85 | -0,21% | 4.133.861,00 |
| 08.10.2020 | 27,75 | 27,99 | 27,23 | 27,91 | 1,12% | 3.183.228,00 |
| 07.10.2020 | 27,52 | 27,88 | 27,02 | 27,60 | 3,53% | 5.628.567,00 |
| 06.10.2020 | 27,50 | 27,83 | 26,43 | 26,66 | -1,73% | 5.271.160,00 |
| 05.10.2020 | 26,90 | 27,43 | 26,74 | 27,13 | 2,42% | 5.774.063,00 |
| 02.10.2020 | 24,98 | 26,60 | 24,65 | 26,49 | 3,88% | 4.784.588,00 |
| 01.10.2020 | 25,32 | 25,58 | 24,93 | 25,50 | 1,72% | 2.913.352,00 |
| 30.09.2020 | 24,55 | 25,55 | 24,55 | 25,07 | 2,54% | 5.057.711,00 |
| 29.09.2020 | 24,75 | 25,01 | 24,41 | 24,45 | -1,96% | 3.876.595,00 |
| 28.09.2020 | 25,21 | 25,39 | 24,83 | 24,94 | 1,80% | 4.635.650,00 |
| 25.09.2020 | 23,35 | 24,59 | 23,30 | 24,50 | 3,95% | 4.855.722,00 |
| 24.09.2020 | 23,44 | 24,10 | 22,81 | 23,57 | 0,73% | 6.350.032,00 |
| 23.09.2020 | 24,45 | 24,96 | 23,35 | 23,40 | -3,27% | 6.890.424,00 |
| 22.09.2020 | 24,60 | 24,99 | 23,99 | 24,19 | -1,47% | 7.609.846,00 |
| 21.09.2020 | 24,69 | 24,92 | 23,95 | 24,55 | -4,44% | 7.343.465,00 |
| 18.09.2020 | 26,06 | 26,34 | 25,55 | 25,69 | -1,53% | 6.381.791,00 |
| 17.09.2020 | 25,29 | 26,24 | 25,10 | 26,09 | 1,52% | 5.394.706,00 |
| 16.09.2020 | 24,98 | 26,06 | 24,54 | 25,70 | 3,63% | 11.004.608,00 |
| 15.09.2020 | 24,87 | 25,51 | 24,20 | 24,80 | 1,60% | 7.389.031,00 |
| 14.09.2020 | 24,01 | 24,89 | 23,92 | 24,41 | 2,09% | 4.202.097,00 |
| 11.09.2020 | 23,68 | 23,97 | 23,31 | 23,91 | 1,18% | 4.728.365,00 |
| 10.09.2020 | 24,23 | 24,70 | 23,63 | 23,63 | -1,99% | 5.023.910,00 |
| 09.09.2020 | 24,43 | 24,49 | 24,10 | 24,11 | -0,41% | 3.778.125,00 |
| 08.09.2020 | 24,65 | 25,01 | 24,17 | 24,21 | -4,08% | 5.219.614,00 |
| 04.09.2020 | 24,34 | 25,51 | 24,18 | 25,24 | 6,18% | 7.095.244,00 |
| 03.09.2020 | 23,69 | 24,23 | 23,42 | 23,77 | 0,93% | 7.399.257,00 |
| 02.09.2020 | 22,98 | 23,68 | 22,72 | 23,55 | 2,79% | 3.391.729,00 |
| 01.09.2020 | 22,67 | 23,20 | 22,51 | 22,91 | 0,13% | 2.738.864,00 |
| 31.08.2020 | 23,57 | 23,64 | 22,88 | 22,88 | -2,85% | 4.492.136,00 |
| 28.08.2020 | 23,40 | 23,67 | 23,04 | 23,55 | 1,77% | 3.079.274,00 |
| 27.08.2020 | 22,29 | 23,32 | 22,28 | 23,14 | 3,77% | 3.585.375,00 |
| 26.08.2020 | 22,66 | 22,66 | 22,16 | 22,30 | -0,93% | 2.318.248,00 |
| 25.08.2020 | 23,18 | 23,42 | 22,50 | 22,51 | -1,75% | 2.814.954,00 |