Börse:
29,760€
0,73%
Echtzeit-Aktienkurs Ally Financial
Bid:
29,695€
Ask:
29,825€
Aktienkurse zur Ally Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2023 | 29,08 | 30,18 | 29,08 | 29,99 | 1,49% | 2.632,00 |
| 26.01.2023 | 30,58 | 30,58 | 29,20 | 29,55 | -1,55% | 3.052,00 |
| 25.01.2023 | 29,01 | 30,20 | 28,51 | 30,01 | 3,52% | 3.092,00 |
| 24.01.2023 | 29,92 | 29,92 | 28,99 | 28,99 | -2,03% | 3.556,00 |
| 23.01.2023 | 29,29 | 30,00 | 28,78 | 29,59 | 2,33% | 12.438,00 |
| 20.01.2023 | 24,27 | 29,08 | 24,27 | 28,92 | 19,76% | 18.865,00 |
| 19.01.2023 | 24,21 | 25,13 | 23,53 | 24,15 | -2,68% | 6.439,00 |
| 18.01.2023 | 25,50 | 25,60 | 24,81 | 24,81 | -1,27% | 288,00 |
| 17.01.2023 | 25,30 | 25,30 | 24,84 | 25,13 | 0,30% | 1.981,00 |
| 16.01.2023 | 24,72 | 25,10 | 24,30 | 25,06 | 0,48% | 3.078,00 |
| 13.01.2023 | 24,41 | 25,34 | 24,41 | 24,94 | -0,12% | 3.462,00 |
| 12.01.2023 | 25,72 | 25,72 | 24,73 | 24,97 | -2,12% | 3.422,00 |
| 11.01.2023 | 25,17 | 25,55 | 24,44 | 25,51 | 3,26% | 2.322,00 |
| 10.01.2023 | 23,85 | 24,70 | 23,75 | 24,70 | 1,19% | 1.841,00 |
| 09.01.2023 | 24,53 | 25,36 | 24,41 | 24,41 | -0,20% | 2.708,00 |
| 06.01.2023 | 24,32 | 24,46 | 23,67 | 24,46 | 3,25% | 447,00 |
| 05.01.2023 | 23,95 | 24,31 | 22,74 | 23,69 | -0,46% | 1.053,00 |
| 04.01.2023 | 23,22 | 24,07 | 23,22 | 23,80 | 3,48% | 2.111,00 |
| 03.01.2023 | 23,54 | 23,54 | 22,70 | 23,00 | -2,81% | 2.131,00 |
| 02.01.2023 | 23,12 | 23,67 | 23,05 | 23,67 | 2,42% | 937,00 |
| 30.12.2022 | 22,92 | 23,20 | 22,50 | 23,11 | 1,40% | 1.668,00 |
| 29.12.2022 | 21,73 | 22,85 | 21,62 | 22,79 | 3,57% | 1.585,00 |
| 28.12.2022 | 22,76 | 22,76 | 22,00 | 22,00 | -1,28% | 252,00 |
| 27.12.2022 | 22,53 | 22,62 | 22,18 | 22,29 | -1,13% | 2.464,00 |
| 23.12.2022 | 22,55 | 22,59 | 22,09 | 22,54 | 2,45% | 2.226,00 |
| 22.12.2022 | 23,05 | 23,05 | 21,40 | 22,00 | -3,02% | 3.245,00 |
| 21.12.2022 | 22,55 | 22,94 | 22,51 | 22,69 | 2,53% | 1.670,00 |
| 20.12.2022 | 21,96 | 22,48 | 21,44 | 22,13 | -0,18% | 5.502,00 |
| 19.12.2022 | 23,50 | 23,50 | 22,08 | 22,17 | -4,17% | 6.110,00 |
| 16.12.2022 | 23,74 | 23,86 | 22,80 | 23,13 | -1,20% | 14.015,00 |
| 15.12.2022 | 24,28 | 24,34 | 23,00 | 23,41 | -1,22% | 1.079,00 |
| 14.12.2022 | 24,91 | 24,91 | 23,70 | 23,70 | -3,03% | 5.193,00 |
| 13.12.2022 | 24,88 | 26,00 | 24,44 | 24,44 | 1,10% | 2.273,00 |
| 12.12.2022 | 23,98 | 24,18 | 23,32 | 24,18 | 2,46% | 1.984,00 |
| 09.12.2022 | 23,21 | 23,84 | 23,21 | 23,60 | 0,36% | 2.676,00 |
| 08.12.2022 | 24,10 | 24,26 | 23,50 | 23,51 | -1,22% | 3.501,00 |
| 07.12.2022 | 24,76 | 24,83 | 23,54 | 23,80 | -1,94% | 2.335,00 |
| 06.12.2022 | 24,37 | 24,59 | 23,50 | 24,27 | 1,53% | 7.206,00 |
| 05.12.2022 | 25,00 | 25,06 | 23,83 | 23,91 | -3,22% | 9.936,00 |
| 02.12.2022 | 24,93 | 25,08 | 24,15 | 24,70 | 0,00% | 3.693,00 |
| 01.12.2022 | 25,88 | 26,36 | 24,36 | 24,70 | -4,37% | 5.642,00 |
| 30.11.2022 | 26,15 | 26,23 | 24,68 | 25,83 | 1,47% | 4.783,00 |
| 29.11.2022 | 24,83 | 26,00 | 24,83 | 25,46 | 0,77% | 1.194,00 |
| 28.11.2022 | 25,94 | 26,02 | 25,00 | 25,26 | -2,11% | 4.865,00 |
| 25.11.2022 | 25,90 | 26,18 | 25,55 | 25,81 | 0,27% | 1.764,00 |
| 24.11.2022 | 25,60 | 26,10 | 25,09 | 25,74 | 0,65% | 813,00 |
| 23.11.2022 | 25,89 | 26,07 | 25,23 | 25,57 | 0,45% | 6.634,00 |
| 22.11.2022 | 25,26 | 25,65 | 25,09 | 25,46 | 0,35% | 1.120,00 |
| 21.11.2022 | 25,43 | 25,43 | 25,32 | 25,37 | 0,81% | 347,00 |
| 18.11.2022 | 25,68 | 26,06 | 24,83 | 25,16 | 0,30% | 3.292,00 |
| 17.11.2022 | 26,56 | 26,56 | 24,70 | 25,09 | -3,03% | 2.890,00 |
| 16.11.2022 | 26,92 | 26,92 | 25,69 | 25,87 | -1,84% | 1.557,00 |
| 15.11.2022 | 27,33 | 27,55 | 26,35 | 26,36 | -4,16% | 2.777,00 |
| 14.11.2022 | 28,30 | 29,00 | 27,50 | 27,50 | -4,15% | 4.048,00 |
| 11.11.2022 | 27,93 | 28,69 | 27,91 | 28,69 | 1,59% | 1.927,00 |
| 10.11.2022 | 25,18 | 28,50 | 24,55 | 28,24 | 13,46% | 3.255,00 |
| 09.11.2022 | 26,11 | 26,11 | 24,89 | 24,89 | -2,39% | 2.709,00 |
| 08.11.2022 | 25,31 | 26,30 | 25,31 | 25,50 | -1,24% | 3.482,00 |
| 07.11.2022 | 26,33 | 26,80 | 25,31 | 25,82 | -0,12% | 2.415,00 |
| 04.11.2022 | 27,10 | 27,10 | 25,60 | 25,85 | -0,44% | 1.981,00 |
| 03.11.2022 | 27,37 | 27,37 | 25,83 | 25,97 | -3,98% | 2.333,00 |
| 02.11.2022 | 27,59 | 28,24 | 26,75 | 27,04 | -3,70% | 2.600,00 |
| 01.11.2022 | 27,32 | 28,50 | 27,32 | 28,08 | -0,11% | 10.641,00 |
| 31.10.2022 | 28,63 | 28,97 | 28,03 | 28,11 | -0,97% | 2.310,00 |
| 28.10.2022 | 27,39 | 28,39 | 27,39 | 28,39 | 4,13% | 764,00 |
| 27.10.2022 | 27,51 | 27,91 | 26,58 | 27,26 | 1,13% | 1.282,00 |
| 26.10.2022 | 27,33 | 27,33 | 26,74 | 26,96 | -1,73% | 2.453,00 |
| 25.10.2022 | 26,97 | 27,63 | 26,71 | 27,43 | 1,63% | 4.129,00 |
| 24.10.2022 | 25,97 | 27,50 | 25,97 | 26,99 | 2,04% | 4.072,00 |
| 21.10.2022 | 27,15 | 27,15 | 26,10 | 26,45 | -1,69% | 2.117,00 |
| 20.10.2022 | 26,71 | 27,35 | 25,84 | 26,91 | 0,00% | 6.954,00 |
| 19.10.2022 | 29,75 | 30,09 | 26,31 | 26,91 | -6,90% | 10.245,00 |
| 18.10.2022 | 31,62 | 31,62 | 28,50 | 28,90 | -5,46% | 3.603,00 |
| 17.10.2022 | 30,75 | 31,11 | 30,35 | 30,57 | 1,38% | 372,00 |
| 14.10.2022 | 31,72 | 32,00 | 30,16 | 30,16 | -2,52% | 9.256,00 |
| 13.10.2022 | 29,45 | 30,94 | 29,00 | 30,94 | 2,71% | 1.894,00 |
| 12.10.2022 | 30,00 | 30,75 | 29,36 | 30,12 | 1,47% | 978,00 |
| 11.10.2022 | 29,51 | 30,51 | 29,40 | 29,69 | -1,05% | 1.803,00 |
| 10.10.2022 | 29,57 | 30,50 | 29,29 | 30,00 | 0,13% | 1.340,00 |
| 07.10.2022 | 31,51 | 31,51 | 29,94 | 29,96 | -3,34% | 447,00 |
| 06.10.2022 | 31,65 | 31,65 | 30,65 | 31,00 | -0,18% | 3.662,00 |
| 05.10.2022 | 30,93 | 31,15 | 30,70 | 31,05 | 1,01% | 1.317,00 |
| 04.10.2022 | 30,51 | 30,82 | 30,00 | 30,74 | 3,47% | 6.693,00 |
| 03.10.2022 | 28,64 | 30,09 | 28,64 | 29,71 | 4,15% | 3.366,00 |
| 30.09.2022 | 28,75 | 29,79 | 28,49 | 28,53 | -1,87% | 2.761,00 |
| 29.09.2022 | 30,74 | 30,80 | 28,79 | 29,07 | -3,66% | 2.173,00 |
| 28.09.2022 | 29,82 | 30,26 | 28,36 | 30,18 | 3,20% | 2.195,00 |
| 27.09.2022 | 30,35 | 30,35 | 29,24 | 29,24 | -2,84% | 2.670,00 |
| 26.09.2022 | 31,02 | 31,11 | 29,53 | 30,10 | -1,97% | 4.590,00 |
| 23.09.2022 | 31,15 | 31,20 | 30,10 | 30,70 | -1,89% | 2.927,00 |
| 22.09.2022 | 31,83 | 32,43 | 31,00 | 31,29 | -2,48% | 3.240,00 |
| 21.09.2022 | 31,81 | 33,10 | 31,81 | 32,09 | -0,36% | 3.935,00 |
| 20.09.2022 | 33,64 | 33,73 | 31,90 | 32,20 | -1,53% | 6.858,00 |
| 19.09.2022 | 32,83 | 33,18 | 32,12 | 32,70 | 2,11% | 4.018,00 |
| 16.09.2022 | 33,15 | 33,42 | 31,85 | 32,03 | -3,19% | 2.341,00 |
| 15.09.2022 | 32,77 | 33,08 | 31,55 | 33,08 | 3,96% | 3.124,00 |
| 14.09.2022 | 32,44 | 32,59 | 31,27 | 31,82 | -1,07% | 4.224,00 |
| 13.09.2022 | 34,53 | 34,61 | 32,10 | 32,17 | -5,61% | 4.247,00 |
| 12.09.2022 | 33,35 | 34,27 | 32,90 | 34,08 | 0,96% | 6.375,00 |
| 09.09.2022 | 33,57 | 34,13 | 33,49 | 33,75 | 1,26% | 2.178,00 |