Ally Financial Inc ALLY
NYSE · Amerika Birleşik Devletleri · Finans
$37,62-0,19 (-%0,50)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |