36,885€
-0,27%
Echtzeit-Aktienkurs Ally Financial Inc.
Bid:
Ask:
Aktienkurse zur Ally Financial Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.04.2024 | 37,05 | 37,14 | 36,83 | 36,89 | -0,27% | - |
24.04.2024 | 36,99 | 36,99 | 36,99 | 36,99 | -0,32% | - |
23.04.2024 | 37,11 | 37,11 | 37,11 | 37,11 | 0,57% | - |
22.04.2024 | 36,90 | 36,90 | 36,90 | 36,90 | 2,27% | 13,00 |
19.04.2024 | 36,08 | 36,08 | 36,08 | 36,08 | 6,48% | - |
18.04.2024 | 33,88 | 33,88 | 33,88 | 33,88 | 0,46% | - |
17.04.2024 | 33,73 | 33,73 | 33,73 | 33,73 | -1,52% | - |
16.04.2024 | 34,25 | 34,25 | 34,25 | 34,25 | -1,64% | - |
15.04.2024 | 34,82 | 34,82 | 34,82 | 34,82 | -1,49% | - |
12.04.2024 | 35,34 | 35,34 | 35,34 | 35,34 | 0,70% | - |
11.04.2024 | 35,10 | 35,10 | 35,10 | 35,10 | -2,26% | - |
10.04.2024 | 35,91 | 35,91 | 35,91 | 35,91 | -1,36% | - |
09.04.2024 | 35,34 | 36,40 | 35,34 | 36,40 | 3,38% | 90,00 |
08.04.2024 | 35,21 | 35,21 | 35,21 | 35,21 | -1,16% | - |
05.04.2024 | 35,40 | 35,63 | 35,40 | 35,63 | -0,68% | 100,00 |
04.04.2024 | 35,87 | 35,87 | 35,87 | 35,87 | 2,19% | - |
03.04.2024 | 35,10 | 35,10 | 35,10 | 35,10 | -4,33% | - |
02.04.2024 | 36,69 | 36,69 | 36,69 | 36,69 | 0,19% | - |
28.03.2024 | 36,62 | 36,62 | 36,62 | 36,62 | 1,30% | - |
27.03.2024 | 36,15 | 36,15 | 36,15 | 36,15 | -0,28% | - |
26.03.2024 | 36,25 | 36,25 | 36,25 | 36,25 | 0,19% | - |
25.03.2024 | 36,18 | 36,18 | 36,18 | 36,18 | -3,11% | - |
22.03.2024 | 37,34 | 37,34 | 37,34 | 37,34 | -1,30% | - |
21.03.2024 | 36,44 | 37,83 | 36,44 | 37,83 | 8,86% | 650,00 |
20.03.2024 | 34,75 | 34,75 | 34,75 | 34,75 | -0,46% | - |
19.03.2024 | 34,86 | 34,91 | 34,86 | 34,91 | 1,28% | 20,00 |
18.03.2024 | 34,47 | 34,47 | 34,47 | 34,47 | 0,12% | - |
15.03.2024 | 34,43 | 34,43 | 34,43 | 34,43 | -1,66% | - |
14.03.2024 | 35,01 | 35,01 | 35,01 | 35,01 | 0,23% | - |
13.03.2024 | 34,82 | 34,93 | 34,82 | 34,93 | 2,10% | 70,00 |
12.03.2024 | 34,21 | 34,21 | 34,21 | 34,21 | 0,59% | - |
11.03.2024 | 34,01 | 34,01 | 34,01 | 34,01 | 1,07% | - |
08.03.2024 | 33,21 | 33,65 | 33,21 | 33,65 | 2,40% | 145,00 |
07.03.2024 | 32,86 | 32,86 | 32,86 | 32,86 | 0,00% | - |
06.03.2024 | 33,09 | 33,09 | 32,86 | 32,86 | -2,72% | 10,00 |
05.03.2024 | 33,78 | 33,78 | 33,78 | 33,78 | -1,40% | - |
04.03.2024 | 34,26 | 34,26 | 34,26 | 34,26 | 0,47% | - |
01.03.2024 | 34,10 | 34,10 | 34,10 | 34,10 | 2,59% | 100,00 |
29.02.2024 | 33,24 | 33,24 | 33,24 | 33,24 | -1,54% | - |
28.02.2024 | 33,61 | 33,76 | 33,61 | 33,76 | 2,21% | 20,00 |
27.02.2024 | 33,03 | 33,03 | 33,03 | 33,03 | -2,05% | - |
26.02.2024 | 33,24 | 33,72 | 33,24 | 33,72 | 1,78% | 500,00 |
23.02.2024 | 33,13 | 33,13 | 33,13 | 33,13 | -0,87% | - |
22.02.2024 | 33,42 | 33,42 | 33,42 | 33,42 | -1,01% | - |
21.02.2024 | 33,76 | 33,76 | 33,76 | 33,76 | 1,81% | 60,00 |
20.02.2024 | 33,16 | 33,16 | 33,16 | 33,16 | -0,21% | - |
19.02.2024 | 33,23 | 33,23 | 33,23 | 33,23 | -3,01% | - |
16.02.2024 | 34,00 | 34,26 | 34,00 | 34,26 | 2,45% | 10,00 |
15.02.2024 | 33,57 | 33,57 | 33,44 | 33,44 | 1,89% | 178,00 |
14.02.2024 | 32,82 | 32,82 | 32,82 | 32,82 | -3,56% | - |
13.02.2024 | 34,03 | 34,03 | 34,03 | 34,03 | 2,28% | - |
12.02.2024 | 33,27 | 33,27 | 33,27 | 33,27 | -0,39% | - |
09.02.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 1,43% | - |
08.02.2024 | 32,94 | 32,94 | 32,93 | 32,93 | -0,78% | 14,00 |
07.02.2024 | 33,19 | 33,19 | 33,19 | 33,19 | 0,33% | - |
06.02.2024 | 33,08 | 33,08 | 33,08 | 33,08 | -1,40% | 75,00 |
05.02.2024 | 33,55 | 33,55 | 33,55 | 33,55 | -1,44% | - |
02.02.2024 | 33,95 | 34,04 | 33,95 | 34,04 | 0,65% | 666,00 |
01.02.2024 | 33,82 | 33,82 | 33,82 | 33,82 | -0,97% | - |
31.01.2024 | 34,15 | 34,15 | 34,15 | 34,15 | -1,50% | - |
30.01.2024 | 34,67 | 34,67 | 34,67 | 34,67 | 0,52% | - |
29.01.2024 | 34,49 | 34,49 | 34,49 | 34,49 | 2,22% | - |
26.01.2024 | 33,78 | 33,78 | 33,74 | 33,74 | 0,93% | 328,00 |
25.01.2024 | 33,43 | 33,43 | 33,43 | 33,43 | -0,24% | - |
24.01.2024 | 33,51 | 33,51 | 33,51 | 33,51 | 1,18% | - |
23.01.2024 | 33,12 | 33,12 | 33,12 | 33,12 | 3,50% | - |
22.01.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 9,85% | - |
19.01.2024 | 29,13 | 29,13 | 29,13 | 29,13 | -0,68% | - |
18.01.2024 | 29,33 | 29,33 | 29,33 | 29,33 | -2,72% | - |
17.01.2024 | 30,15 | 30,15 | 30,15 | 30,15 | -0,33% | - |
16.01.2024 | 29,89 | 30,25 | 29,89 | 30,25 | 1,04% | 400,00 |
15.01.2024 | 29,94 | 29,94 | 29,94 | 29,94 | -0,93% | - |
12.01.2024 | 30,44 | 30,44 | 30,22 | 30,22 | -1,98% | 2.000,00 |
11.01.2024 | 30,83 | 30,83 | 30,83 | 30,83 | 0,10% | - |
10.01.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -2,00% | - |
09.01.2024 | 31,43 | 31,43 | 31,43 | 31,43 | -1,81% | - |
08.01.2024 | 32,01 | 32,01 | 32,01 | 32,01 | 4,61% | - |
05.01.2024 | 31,19 | 31,19 | 30,60 | 30,60 | -3,13% | 126,00 |
04.01.2024 | 31,59 | 31,59 | 31,59 | 31,59 | -0,97% | - |
03.01.2024 | 32,08 | 32,08 | 31,90 | 31,90 | 1,17% | 400,00 |
02.01.2024 | 31,53 | 31,53 | 31,53 | 31,53 | 0,45% | - |
29.12.2023 | 31,39 | 31,39 | 31,39 | 31,39 | 0,61% | - |
28.12.2023 | 31,20 | 31,20 | 31,20 | 31,20 | 3,31% | - |
27.12.2023 | 31,05 | 31,05 | 30,20 | 30,20 | -2,80% | 120,00 |
22.12.2023 | 30,92 | 31,07 | 30,92 | 31,07 | -1,05% | 385,00 |
21.12.2023 | 30,89 | 31,40 | 30,89 | 31,40 | -0,38% | 280,00 |
20.12.2023 | 31,57 | 31,57 | 31,52 | 31,52 | 1,68% | 100,00 |
19.12.2023 | 31,00 | 31,00 | 31,00 | 31,00 | -2,70% | - |
18.12.2023 | 31,86 | 31,86 | 31,86 | 31,86 | 1,14% | - |
15.12.2023 | 31,50 | 31,50 | 31,50 | 31,50 | 5,99% | - |
14.12.2023 | 29,72 | 29,72 | 29,72 | 29,72 | 5,88% | - |
13.12.2023 | 27,70 | 28,07 | 27,70 | 28,07 | 1,23% | 50,00 |
12.12.2023 | 27,73 | 27,73 | 27,73 | 27,73 | -0,29% | - |
11.12.2023 | 27,81 | 27,81 | 27,81 | 27,81 | 1,83% | - |
08.12.2023 | 27,12 | 27,31 | 27,12 | 27,31 | 0,04% | 219,00 |
07.12.2023 | 27,30 | 27,30 | 27,30 | 27,30 | -3,33% | - |
06.12.2023 | 28,45 | 28,45 | 28,24 | 28,24 | 0,14% | 300,00 |
05.12.2023 | 28,20 | 28,20 | 28,20 | 28,20 | -0,56% | - |
04.12.2023 | 28,22 | 28,36 | 28,22 | 28,36 | 1,03% | 10,00 |
01.12.2023 | 26,68 | 28,07 | 26,68 | 28,07 | 7,30% | 500,00 |