Echtzeit-Aktienkurs Ally Financial Inc.
Bid:
Ask:
Aktienkurse zur Ally Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 40,82 | 42,11 | 0,00 | 41,52 | 1,24% | - |
| 25.02.2021 | 41,76 | 41,82 | 40,65 | 41,01 | -3,90% | - |
| 24.02.2021 | 42,17 | 43,18 | 0,00 | 42,67 | 0,91% | - |
| 23.02.2021 | 42,35 | 42,52 | 41,44 | 42,29 | -0,82% | - |
| 22.02.2021 | 43,43 | 43,43 | 0,00 | 42,64 | -0,43% | - |
| 19.02.2021 | 42,36 | 42,92 | 42,36 | 42,82 | 3,56% | - |
| 18.02.2021 | 41,14 | 41,65 | 0,00 | 41,35 | -0,83% | - |
| 17.02.2021 | 42,32 | 42,37 | 41,62 | 41,70 | -2,18% | - |
| 16.02.2021 | 42,89 | 43,17 | 42,54 | 42,63 | 1,60% | - |
| 12.02.2021 | 41,50 | 42,04 | 41,43 | 41,96 | 2,22% | - |
| 11.02.2021 | 41,26 | 41,33 | 40,36 | 41,05 | -0,53% | - |
| 10.02.2021 | 40,69 | 41,59 | 0,00 | 41,27 | 0,98% | - |
| 09.02.2021 | 40,99 | 41,31 | 0,00 | 40,87 | -1,93% | - |
| 08.02.2021 | 41,62 | 41,75 | 41,18 | 41,67 | 0,07% | - |
| 05.02.2021 | 41,66 | 41,96 | 41,51 | 41,64 | -0,53% | - |
| 04.02.2021 | 41,86 | 41,87 | 41,85 | 41,86 | 3,32% | - |
| 03.02.2021 | 39,95 | 40,64 | 39,92 | 40,52 | 1,62% | - |
| 02.02.2021 | 39,87 | 39,87 | 39,87 | 39,87 | 3,42% | - |
| 01.02.2021 | 37,92 | 38,65 | 0,00 | 38,55 | 1,45% | - |
| 29.01.2021 | 38,38 | 38,57 | 37,51 | 38,00 | -1,58% | - |
| 28.01.2021 | 37,78 | 38,85 | 0,00 | 38,61 | 5,59% | - |
| 27.01.2021 | 37,27 | 37,47 | 36,33 | 36,57 | -5,70% | - |
| 26.01.2021 | 39,21 | 39,39 | 38,66 | 38,78 | -1,25% | - |
| 25.01.2021 | 39,65 | 39,68 | 38,40 | 39,27 | -3,38% | - |
| 22.01.2021 | 40,85 | 41,24 | 40,47 | 40,64 | 1,93% | - |
| 21.01.2021 | 40,80 | 40,96 | 39,82 | 39,87 | -3,67% | - |
| 20.01.2021 | 41,75 | 41,85 | 41,16 | 41,39 | 0,10% | - |
| 19.01.2021 | 41,22 | 41,69 | 41,17 | 41,35 | 1,48% | - |
| 15.01.2021 | 40,41 | 41,15 | 40,29 | 40,75 | -0,07% | - |
| 14.01.2021 | 40,52 | 41,07 | 40,01 | 40,78 | 1,03% | - |
| 13.01.2021 | 39,46 | 40,36 | 39,46 | 40,36 | 5,13% | - |
| 12.01.2021 | 38,40 | 38,55 | 0,00 | 38,39 | 2,39% | - |
| 11.01.2021 | 37,28 | 37,52 | 37,02 | 37,50 | 0,44% | - |
| 08.01.2021 | 36,87 | 37,36 | 36,61 | 37,33 | 0,26% | - |
| 07.01.2021 | 37,72 | 37,76 | 36,85 | 37,24 | 0,38% | - |
| 06.01.2021 | 37,15 | 37,60 | 36,41 | 37,10 | 3,49% | - |
| 05.01.2021 | 35,86 | 36,05 | 35,57 | 35,85 | 1,26% | - |
| 04.01.2021 | 36,08 | 36,08 | 35,31 | 35,40 | -0,87% | - |
| 31.12.2020 | 35,42 | 35,92 | 35,38 | 35,71 | 1,25% | - |
| 30.12.2020 | 35,19 | 35,44 | 35,00 | 35,27 | 1,37% | - |
| 29.12.2020 | 34,62 | 34,87 | 34,48 | 34,80 | 0,19% | - |
| 28.12.2020 | 35,06 | 35,30 | 34,70 | 34,73 | 1,31% | - |
| 24.12.2020 | 34,40 | 34,77 | 34,25 | 34,28 | -1,93% | - |
| 23.12.2020 | 34,36 | 35,11 | 34,31 | 34,96 | 2,13% | - |
| 22.12.2020 | 34,80 | 34,83 | 33,92 | 34,23 | -1,52% | - |
| 21.12.2020 | 33,87 | 34,93 | 33,81 | 34,76 | 0,58% | - |
| 18.12.2020 | 33,63 | 34,62 | 33,63 | 34,56 | 4,13% | - |
| 17.12.2020 | 33,97 | 33,97 | 33,18 | 33,19 | -3,24% | - |
| 16.12.2020 | 34,19 | 34,40 | 33,88 | 34,30 | -0,69% | - |
| 15.12.2020 | 34,54 | 34,54 | 34,53 | 34,54 | 2,40% | - |
| 14.12.2020 | 33,62 | 33,88 | 33,32 | 33,73 | -0,65% | - |
| 11.12.2020 | 33,83 | 34,20 | 33,51 | 33,95 | -1,51% | - |
| 10.12.2020 | 33,92 | 34,73 | 33,89 | 34,47 | 2,56% | - |
| 09.12.2020 | 33,67 | 33,92 | 33,19 | 33,61 | 4,40% | - |
| 08.12.2020 | 31,74 | 32,59 | 31,62 | 32,19 | 0,70% | - |
| 07.12.2020 | 31,67 | 32,01 | 31,67 | 31,97 | -0,25% | - |
| 04.12.2020 | 31,98 | 32,15 | 31,58 | 32,05 | 3,04% | - |
| 03.12.2020 | 31,25 | 31,56 | 31,04 | 31,10 | 1,17% | - |
| 02.12.2020 | 30,48 | 31,41 | 30,47 | 30,74 | -0,39% | - |
| 01.12.2020 | 31,02 | 31,02 | 28,61 | 30,86 | 4,13% | - |
| 30.11.2020 | 30,20 | 30,40 | 29,56 | 29,64 | -3,41% | - |
| 27.11.2020 | 30,45 | 30,80 | 30,34 | 30,68 | -0,03% | - |
| 25.11.2020 | 30,39 | 30,82 | 30,37 | 30,69 | -1,05% | - |
| 24.11.2020 | 30,85 | 31,03 | 30,50 | 31,02 | 3,90% | - |
| 23.11.2020 | 29,85 | 29,85 | 29,85 | 29,85 | 3,09% | - |
| 20.11.2020 | 29,41 | 29,42 | 28,80 | 28,96 | -3,11% | - |
| 19.11.2020 | 29,44 | 30,02 | 29,32 | 29,89 | -0,63% | - |
| 18.11.2020 | 30,81 | 31,04 | 30,06 | 30,08 | -1,46% | - |
| 17.11.2020 | 30,09 | 30,68 | 30,03 | 30,52 | -0,67% | - |
| 16.11.2020 | 31,05 | 31,53 | 30,69 | 30,73 | 2,50% | - |
| 13.11.2020 | 29,65 | 30,05 | 29,52 | 29,98 | 4,53% | - |
| 12.11.2020 | 28,68 | 28,68 | 28,68 | 28,68 | -0,33% | - |
| 11.11.2020 | 28,40 | 28,86 | 0,00 | 28,77 | -1,25% | - |
| 10.11.2020 | 30,02 | 30,19 | 0,00 | 29,14 | -2,53% | - |
| 09.11.2020 | 29,90 | 29,90 | 29,89 | 29,89 | 7,04% | - |
| 06.11.2020 | 28,45 | 28,50 | 27,79 | 27,93 | -1,27% | - |
| 05.11.2020 | 28,20 | 28,64 | 28,19 | 28,29 | 2,54% | - |
| 04.11.2020 | 0,00 | 28,65 | 0,00 | 27,59 | -3,63% | - |
| 03.11.2020 | 28,57 | 28,81 | 28,27 | 28,63 | 3,75% | - |
| 02.11.2020 | 0,00 | 27,72 | 0,00 | 27,59 | 3,70% | - |
| 30.10.2020 | 26,54 | 26,63 | 25,96 | 26,61 | -0,41% | - |
| 29.10.2020 | 26,72 | 27,06 | 26,43 | 26,72 | 0,49% | - |
| 28.10.2020 | 26,65 | 26,98 | 26,41 | 26,59 | -2,55% | - |
| 27.10.2020 | 28,02 | 28,27 | 27,28 | 27,28 | -4,10% | - |
| 26.10.2020 | 28,43 | 28,45 | 28,02 | 28,45 | -2,22% | - |
| 23.10.2020 | 0,00 | 29,23 | 0,00 | 29,09 | 0,80% | - |
| 22.10.2020 | 28,40 | 28,95 | 28,21 | 28,86 | 3,63% | - |
| 21.10.2020 | 28,94 | 29,10 | 27,84 | 27,85 | -2,06% | - |
| 20.10.2020 | 0,00 | 29,22 | 0,00 | 28,44 | -0,05% | - |
| 19.10.2020 | 0,00 | 29,97 | 0,00 | 28,45 | -0,59% | - |
| 16.10.2020 | 0,00 | 29,18 | 0,00 | 28,62 | 2,75% | - |
| 15.10.2020 | 27,32 | 27,89 | 27,26 | 27,86 | 1,68% | - |
| 14.10.2020 | 27,92 | 28,03 | 27,40 | 27,40 | -0,87% | - |
| 13.10.2020 | 28,04 | 28,26 | 27,53 | 27,64 | -0,36% | - |
| 12.10.2020 | 27,99 | 28,04 | 27,60 | 27,74 | -0,40% | - |
| 09.10.2020 | 27,90 | 28,34 | 27,70 | 27,85 | -0,05% | - |
| 08.10.2020 | 27,58 | 27,99 | 27,45 | 27,86 | 1,14% | - |
| 07.10.2020 | 27,77 | 27,84 | 27,03 | 27,55 | 3,36% | - |
| 06.10.2020 | 26,65 | 26,65 | 26,65 | 26,65 | -1,77% | - |
| 05.10.2020 | 0,00 | 27,42 | 0,00 | 27,13 | 2,40% | - |