36,335€
0,21%
Echtzeit-Aktienkurs Ally Financial Inc.
Bid:
Ask:
Aktienkurse zur Ally Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 36,32 | 36,36 | 36,32 | 36,34 | 0,22% | - |
| 18.04.2024 | 34,21 | 36,89 | 33,93 | 36,26 | 5,93% | 1.829,00 |
| 17.04.2024 | 34,07 | 34,23 | 34,00 | 34,23 | 1,51% | 1.623,00 |
| 16.04.2024 | 34,26 | 34,42 | 33,46 | 33,72 | -1,81% | 633,00 |
| 15.04.2024 | 34,82 | 35,12 | 34,34 | 34,34 | -2,37% | 1.422,00 |
| 12.04.2024 | 35,52 | 35,60 | 35,18 | 35,18 | 0,93% | 139,00 |
| 11.04.2024 | 35,04 | 35,22 | 34,85 | 34,85 | -1,22% | 479,00 |
| 10.04.2024 | 35,93 | 36,26 | 34,76 | 35,28 | -1,51% | 684,00 |
| 09.04.2024 | 35,80 | 36,36 | 35,76 | 35,82 | 0,52% | 646,00 |
| 08.04.2024 | 35,60 | 35,64 | 35,42 | 35,64 | -0,24% | 471,00 |
| 05.04.2024 | 35,38 | 35,72 | 35,33 | 35,72 | -0,01% | 801,00 |
| 04.04.2024 | 35,90 | 36,40 | 35,73 | 35,73 | -0,47% | 211,00 |
| 03.04.2024 | 35,90 | 35,90 | 35,35 | 35,90 | -0,49% | 932,00 |
| 02.04.2024 | 36,71 | 37,05 | 36,07 | 36,07 | -2,28% | 1.373,00 |
| 28.03.2024 | 36,77 | 36,91 | 36,75 | 36,91 | 0,60% | 770,00 |
| 27.03.2024 | 36,17 | 36,69 | 36,17 | 36,69 | 1,55% | 552,00 |
| 26.03.2024 | 36,25 | 36,45 | 36,13 | 36,13 | -0,88% | 708,00 |
| 25.03.2024 | 36,44 | 36,60 | 36,14 | 36,45 | -0,33% | 176,00 |
| 22.03.2024 | 37,46 | 37,46 | 36,57 | 36,57 | -1,88% | 891,00 |
| 21.03.2024 | 36,53 | 38,00 | 36,39 | 37,27 | 2,17% | 2.090,00 |
| 20.03.2024 | 34,95 | 36,56 | 34,95 | 36,48 | 4,35% | 1.247,00 |
| 19.03.2024 | 34,95 | 35,15 | 34,95 | 34,96 | 0,69% | 240,00 |
| 18.03.2024 | 34,47 | 34,72 | 34,47 | 34,72 | 0,14% | 605,00 |
| 15.03.2024 | 34,64 | 34,67 | 34,24 | 34,67 | 0,58% | 512,00 |
| 14.03.2024 | 35,11 | 35,29 | 34,42 | 34,47 | -1,09% | 655,00 |
| 13.03.2024 | 34,82 | 34,85 | 34,82 | 34,85 | 1,04% | 106,00 |
| 12.03.2024 | 34,21 | 35,06 | 34,21 | 34,49 | 0,85% | 477,00 |
| 11.03.2024 | 34,01 | 34,26 | 33,93 | 34,20 | 0,21% | 1.741,00 |
| 08.03.2024 | 33,24 | 34,37 | 33,24 | 34,13 | 2,37% | 467,00 |
| 07.03.2024 | 33,14 | 33,34 | 32,85 | 33,34 | 1,99% | 900,00 |
| 06.03.2024 | 33,40 | 33,40 | 32,26 | 32,69 | -2,59% | 1.162,00 |
| 05.03.2024 | 33,69 | 34,20 | 33,56 | 33,56 | -2,01% | 557,00 |
| 04.03.2024 | 34,26 | 34,79 | 34,25 | 34,25 | -0,06% | 722,00 |
| 01.03.2024 | 34,40 | 34,55 | 34,06 | 34,27 | 0,53% | 1.295,00 |
| 29.02.2024 | 33,24 | 34,09 | 33,24 | 34,09 | 0,95% | 252,00 |
| 28.02.2024 | 33,77 | 33,77 | 33,77 | 33,77 | 0,57% | 50,00 |
| 27.02.2024 | 33,05 | 33,70 | 33,05 | 33,58 | 0,39% | 238,00 |
| 26.02.2024 | 33,21 | 34,00 | 33,21 | 33,45 | 0,42% | 295,00 |
| 23.02.2024 | 33,11 | 33,64 | 32,91 | 33,31 | 0,91% | 713,00 |
| 22.02.2024 | 33,72 | 33,72 | 33,01 | 33,01 | -3,03% | 538,00 |
| 20.02.2024 | 33,17 | 34,30 | 32,69 | 34,04 | 2,47% | 1.107,00 |
| 19.02.2024 | 33,21 | 33,24 | 33,21 | 33,22 | -1,37% | 229,00 |
| 16.02.2024 | 34,00 | 34,12 | 33,68 | 33,68 | -1,78% | 85,00 |
| 15.02.2024 | 33,91 | 34,38 | 33,53 | 34,29 | 2,88% | 1.294,00 |
| 14.02.2024 | 33,17 | 33,37 | 33,03 | 33,33 | 2,11% | 758,00 |
| 13.02.2024 | 34,38 | 34,38 | 32,64 | 32,64 | -4,92% | 566,00 |
| 12.02.2024 | 33,23 | 34,38 | 33,23 | 34,33 | 2,85% | 671,00 |
| 09.02.2024 | 33,45 | 33,57 | 33,24 | 33,38 | 0,42% | 305,00 |
| 08.02.2024 | 33,27 | 33,92 | 32,95 | 33,24 | 1,65% | 1.157,00 |
| 07.02.2024 | 33,49 | 33,49 | 32,37 | 32,70 | -0,73% | 792,00 |
| 06.02.2024 | 33,29 | 33,49 | 32,91 | 32,94 | -0,87% | 1.772,00 |
| 05.02.2024 | 33,56 | 33,56 | 32,75 | 33,23 | -2,26% | 443,00 |
| 02.02.2024 | 34,12 | 34,12 | 33,47 | 34,00 | -0,44% | 1.190,00 |
| 01.02.2024 | 34,19 | 34,30 | 33,95 | 34,15 | 0,03% | 638,00 |
| 31.01.2024 | 34,12 | 34,29 | 33,66 | 34,14 | -2,04% | 1.613,00 |
| 30.01.2024 | 34,98 | 34,98 | 34,59 | 34,85 | 1,60% | 125,00 |
| 29.01.2024 | 34,83 | 34,83 | 34,30 | 34,30 | -1,58% | 740,00 |
| 26.01.2024 | 33,80 | 34,85 | 33,74 | 34,85 | 2,80% | 658,00 |
| 25.01.2024 | 33,40 | 34,00 | 33,40 | 33,90 | 1,53% | 514,00 |
| 24.01.2024 | 33,84 | 33,91 | 33,39 | 33,39 | -1,36% | 463,00 |
| 23.01.2024 | 33,44 | 33,85 | 33,03 | 33,85 | 0,89% | 1.254,00 |
| 22.01.2024 | 32,24 | 33,59 | 32,00 | 33,55 | 2,44% | 3.633,00 |
| 19.01.2024 | 29,15 | 32,99 | 28,66 | 32,75 | 10,83% | 2.147,00 |
| 18.01.2024 | 29,33 | 29,63 | 29,33 | 29,55 | -1,04% | 1.839,00 |
| 17.01.2024 | 30,14 | 30,16 | 29,86 | 29,86 | -0,47% | 1.329,00 |
| 16.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,37% | 90,00 |
| 15.01.2024 | 30,21 | 30,21 | 29,84 | 29,89 | -3,11% | 256,00 |
| 12.01.2024 | 30,48 | 30,85 | 30,48 | 30,85 | 0,46% | 18,00 |
| 11.01.2024 | 30,86 | 30,86 | 30,71 | 30,71 | -0,16% | 51,00 |
| 10.01.2024 | 31,10 | 31,17 | 30,76 | 30,76 | -1,88% | 258,00 |
| 09.01.2024 | 31,44 | 31,44 | 31,35 | 31,35 | -1,42% | 610,00 |
| 08.01.2024 | 32,18 | 32,24 | 31,80 | 31,80 | -0,66% | 1.342,00 |
| 05.01.2024 | 31,18 | 32,11 | 30,20 | 32,01 | 1,11% | 5.035,00 |
| 04.01.2024 | 31,58 | 31,66 | 31,16 | 31,66 | -1,89% | 2.081,00 |
| 03.01.2024 | 32,14 | 32,27 | 31,57 | 32,27 | 0,28% | 509,00 |
| 02.01.2024 | 31,51 | 32,27 | 31,39 | 32,18 | 2,45% | 784,00 |
| 29.12.2023 | 31,40 | 31,43 | 31,40 | 31,41 | -0,10% | 125,00 |
| 28.12.2023 | 31,24 | 31,45 | 31,24 | 31,44 | 0,70% | 617,00 |
| 27.12.2023 | 31,20 | 31,44 | 30,20 | 31,22 | 0,52% | 3.426,00 |
| 22.12.2023 | 30,85 | 31,20 | 30,85 | 31,06 | -0,26% | 982,00 |
| 21.12.2023 | 30,91 | 31,38 | 30,68 | 31,14 | -3,20% | 3.449,00 |
| 20.12.2023 | 31,53 | 32,17 | 31,53 | 32,17 | 1,64% | 180,00 |
| 19.12.2023 | 30,98 | 31,65 | 30,97 | 31,65 | 1,22% | 1.349,00 |
| 18.12.2023 | 31,86 | 31,86 | 31,21 | 31,27 | -1,76% | 3.687,00 |
| 15.12.2023 | 31,80 | 32,02 | 31,55 | 31,83 | 0,66% | 1.611,00 |
| 14.12.2023 | 29,76 | 31,70 | 29,70 | 31,62 | 12,73% | 4.930,00 |
| 13.12.2023 | 27,72 | 28,05 | 27,72 | 28,05 | 0,79% | 546,00 |
| 12.12.2023 | 27,74 | 27,98 | 27,58 | 27,83 | -0,75% | 792,00 |
| 11.12.2023 | 28,00 | 28,06 | 27,77 | 28,04 | 0,43% | 420,00 |
| 08.12.2023 | 27,19 | 27,92 | 27,12 | 27,92 | 2,72% | 1.161,00 |
| 07.12.2023 | 27,30 | 27,50 | 27,15 | 27,18 | -3,14% | 1.141,00 |
| 06.12.2023 | 28,69 | 29,23 | 28,06 | 28,06 | 0,54% | 5.128,00 |
| 05.12.2023 | 28,23 | 28,23 | 27,91 | 27,91 | -1,69% | 722,00 |
| 04.12.2023 | 28,23 | 28,44 | 27,94 | 28,39 | 0,82% | 1.700,00 |
| 01.12.2023 | 27,01 | 28,25 | 26,74 | 28,16 | 4,65% | 2.974,00 |
| 30.11.2023 | 26,32 | 27,12 | 26,32 | 26,91 | 2,51% | 994,00 |
| 29.11.2023 | 25,28 | 26,33 | 25,28 | 26,25 | 5,55% | 719,00 |
| 28.11.2023 | 24,30 | 24,87 | 24,23 | 24,87 | 1,51% | 220,00 |
| 27.11.2023 | 24,85 | 24,87 | 24,50 | 24,50 | -1,45% | 796,00 |
| 24.11.2023 | 24,75 | 24,86 | 24,75 | 24,86 | 0,44% | 1.368,00 |