Ally Financial Inc ALLY
NYSE · Vereinigte Staaten · Finanzen
$37,62-0,19 (-0,50 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $37,62 | -0,50 % | $37,35 | $37,65 | $37,06 | 4,86M |
| 2026-09-29 | $37,81 | -1,00 % | $38,20 | $38,38 | $37,50 | 3,59M |
| 2026-09-28 | $38,19 | -1,55 % | $38,75 | $38,75 | $38,06 | 3,38M |
| 2026-09-25 | $38,79 | +0,13 % | $38,75 | $38,98 | $38,19 | 2,92M |
| 2026-09-24 | $38,74 | +0,41 % | $38,68 | $38,88 | $38,19 | 3,91M |
| 2026-09-23 | $38,58 | -1,25 % | $38,87 | $39,02 | $38,46 | 3,89M |
| 2026-09-22 | $39,07 | -2,06 % | $40,31 | $40,46 | $39,06 | 3,67M |
| 2026-09-21 | $39,89 | -0,28 % | $40,39 | $40,40 | $39,87 | 2,54M |
| 2026-09-18 | $40,00 | -1,48 % | $40,47 | $40,49 | $39,85 | 5,42M |
| 2026-09-17 | $40,60 | +0,72 % | $40,90 | $40,97 | $40,53 | 3,48M |
| 2026-09-16 | $40,31 | -3,05 % | $41,46 | $41,62 | $39,99 | 5,68M |
| 2026-09-15 | $41,58 | -0,86 % | $41,59 | $41,81 | $39,84 | 6,26M |
| 2026-09-14 | $41,94 | -0,31 % | $41,82 | $42,38 | $41,71 | 2,61M |
| 2026-09-11 | $42,07 | -0,24 % | $42,72 | $42,73 | $41,38 | 3,54M |
| 2026-09-10 | $42,17 | +0,81 % | $41,79 | $42,18 | $41,36 | 3,79M |
| 2026-09-09 | $41,83 | -1,06 % | $42,10 | $42,35 | $41,63 | 3,45M |
| 2026-09-08 | $42,28 | -3,32 % | $43,15 | $43,30 | $42,26 | 2,13M |
| 2026-09-04 | $43,73 | +0,32 % | $43,08 | $43,92 | $43,08 | 1,56M |
| 2026-09-03 | $43,59 | +2,18 % | $43,16 | $43,63 | $42,99 | 2,71M |
| 2026-09-02 | $42,66 | +1,94 % | $42,25 | $43,61 | $42,25 | 3,15M |
| 2026-09-01 | $41,85 | -0,85 % | $41,83 | $42,42 | $41,73 | 3,18M |
| 2026-08-31 | $42,21 | +0,07 % | $41,97 | $42,26 | $41,46 | 3,43M |
| 2026-08-28 | $42,18 | -1,31 % | $42,76 | $42,97 | $42,05 | 2,24M |
| 2026-08-27 | $42,74 | +0,47 % | $42,38 | $43,08 | $42,09 | 3,74M |
| 2026-08-26 | $42,54 | -0,14 % | $42,81 | $42,90 | $42,47 | 2,33M |
| 2026-08-25 | $42,60 | +0,35 % | $42,64 | $42,70 | $42,24 | 5,37M |
| 2026-08-24 | $42,45 | -1,12 % | $43,00 | $43,33 | $42,42 | 2,53M |
| 2026-08-21 | $42,93 | +1,51 % | $42,62 | $43,13 | $42,58 | 2,50M |
| 2026-08-20 | $42,29 | -1,90 % | $42,84 | $43,10 | $41,98 | 3,01M |
| 2026-08-19 | $43,11 | -1,19 % | $43,94 | $43,94 | $43,10 | 2,73M |
| 2026-08-18 | $43,63 | +0,05 % | $43,57 | $43,97 | $43,51 | 1,96M |
| 2026-08-17 | $43,61 | -2,89 % | $44,54 | $44,68 | $43,59 | 2,99M |
| 2026-08-14 | $44,91 | +0,70 % | $44,55 | $45,15 | $44,37 | 2,21M |
| 2026-08-13 | $44,60 | +0,79 % | $44,57 | $44,83 | $44,16 | 2,19M |
| 2026-08-12 | $44,25 | +0,68 % | $44,03 | $44,38 | $43,61 | 2,93M |
| 2026-08-11 | $43,95 | +0,37 % | $43,79 | $44,42 | $43,79 | 2,02M |
| 2026-08-10 | $43,79 | +0,16 % | $43,43 | $44,23 | $43,22 | 4,26M |
| 2026-08-07 | $43,72 | -0,77 % | $44,03 | $44,26 | $43,53 | 3,20M |
| 2026-08-06 | $44,06 | -1,52 % | $44,68 | $44,87 | $44,03 | 2,26M |
| 2026-08-05 | $44,74 | -0,56 % | $45,04 | $45,28 | $44,65 | 2,16M |
| 2026-08-04 | $44,99 | +2,09 % | $44,06 | $45,17 | $44,06 | 3,29M |
| 2026-08-03 | $44,07 | +1,71 % | $43,46 | $44,56 | $43,38 | 2,35M |
| 2026-07-31 | $43,33 | -0,34 % | $43,29 | $43,54 | $42,73 | 1,81M |
| 2026-07-30 | $43,48 | +1,23 % | $43,34 | $43,72 | $42,75 | 2,16M |
| 2026-07-29 | $42,95 | -2,63 % | $43,71 | $44,46 | $42,93 | 3,27M |
| 2026-07-28 | $44,11 | +0,98 % | $43,71 | $44,40 | $43,34 | 3,56M |
| 2026-07-27 | $43,68 | +1,77 % | $43,44 | $43,98 | $43,31 | 3,38M |
| 2026-07-24 | $42,92 | -2,39 % | $43,90 | $44,63 | $42,21 | 5,92M |
| 2026-07-23 | $43,97 | -1,57 % | $44,00 | $44,07 | $43,37 | 2,37M |
| 2026-07-22 | $44,67 | +0,54 % | $44,30 | $44,76 | $43,57 | 4,82M |
| 2026-07-21 | $44,43 | -2,39 % | $44,73 | $45,71 | $43,73 | 6,70M |
| 2026-07-20 | $45,52 | -0,26 % | $45,77 | $45,90 | $45,24 | 3,55M |
| 2026-07-17 | $45,64 | -2,48 % | $46,19 | $46,78 | $45,35 | 3,15M |
| 2026-07-16 | $46,80 | +0,99 % | $46,46 | $46,81 | $46,12 | 3,02M |
| 2026-07-15 | $46,34 | +2,18 % | $45,63 | $46,72 | $45,59 | 3,32M |
| 2026-07-14 | $45,35 | +0,51 % | $45,17 | $45,68 | $45,01 | 2,70M |
| 2026-07-13 | $45,12 | -1,03 % | $45,69 | $45,90 | $44,85 | 2,43M |
| 2026-07-10 | $45,59 | +1,06 % | $45,74 | $46,01 | $45,28 | 2,01M |
| 2026-07-09 | $45,11 | +1,42 % | $44,68 | $45,42 | $44,49 | 1,97M |
| 2026-07-08 | $44,48 | -2,03 % | $44,95 | $45,14 | $43,66 | 3,52M |
| 2026-07-07 | $45,40 | -1,80 % | $46,58 | $46,58 | $45,25 | 2,36M |
| 2026-07-06 | $46,23 | +2,01 % | $45,41 | $46,26 | $45,41 | 1,70M |
| 2026-07-02 | $45,32 | -1,65 % | $46,53 | $46,67 | $44,69 | 3,33M |
| 2026-07-01 | $46,08 | +0,28 % | $46,11 | $46,55 | $45,60 | 3,02M |
| 2026-06-30 | $45,95 | -2,75 % | $47,15 | $47,18 | $45,91 | 3,41M |
| 2026-06-29 | $47,25 | +0,17 % | $47,03 | $47,29 | $46,51 | 3,03M |
| 2026-06-26 | $47,17 | +1,84 % | $46,46 | $47,24 | $45,97 | 5,10M |
| 2026-06-25 | $46,32 | +1,67 % | $46,00 | $47,14 | $45,85 | 2,63M |
| 2026-06-24 | $45,56 | +0,73 % | $45,17 | $46,10 | $45,17 | 1,90M |
| 2026-06-23 | $45,23 | -0,75 % | $45,07 | $45,55 | $44,84 | 2,19M |
| 2026-06-22 | $45,57 | +0,18 % | $45,27 | $46,14 | $45,23 | 2,63M |
| 2026-06-18 | $45,49 | -0,02 % | $46,01 | $46,46 | $45,43 | 4,23M |
| 2026-06-17 | $45,50 | -0,35 % | $45,75 | $47,19 | $45,10 | 3,80M |
| 2026-06-16 | $45,66 | +0,48 % | $45,78 | $45,97 | $45,54 | 3,01M |
| 2026-06-15 | $45,44 | +2,41 % | $45,21 | $46,17 | $45,17 | 3,42M |
| 2026-06-12 | $44,37 | +2,02 % | $43,89 | $44,53 | $43,51 | 3,41M |
| 2026-06-11 | $43,49 | +3,84 % | $42,08 | $43,66 | $41,60 | 3,69M |
| 2026-06-10 | $41,88 | -3,39 % | $43,21 | $43,31 | $41,85 | 3,99M |
| 2026-06-09 | $43,35 | +2,29 % | $42,87 | $43,90 | $42,85 | 5,51M |
| 2026-06-08 | $42,38 | -0,91 % | $42,36 | $42,90 | $41,91 | 4,00M |
| 2026-06-05 | $42,77 | +0,85 % | $42,40 | $42,78 | $42,20 | 3,28M |
| 2026-06-04 | $42,41 | +3,62 % | $41,48 | $42,83 | $41,34 | 2,72M |
| 2026-06-03 | $40,93 | -2,94 % | $41,51 | $41,84 | $40,93 | 2,99M |
| 2026-06-02 | $42,17 | +0,29 % | $41,67 | $42,60 | $41,58 | 2,98M |
| 2026-06-01 | $42,05 | -1,78 % | $42,52 | $42,61 | $41,99 | 2,83M |
| 2026-05-29 | $42,81 | +0,02 % | $42,84 | $43,36 | $42,65 | 5,01M |
| 2026-05-28 | $42,80 | -0,33 % | $42,69 | $43,13 | $42,08 | 4,82M |
| 2026-05-27 | $42,94 | +0,47 % | $43,00 | $43,42 | $42,72 | 2,95M |
| 2026-05-26 | $42,74 | +0,92 % | $42,57 | $43,24 | $42,57 | 3,12M |
| 2026-05-22 | $42,35 | -0,94 % | $42,81 | $42,94 | $42,23 | 2,57M |