46,360€
-0,29%
Echtzeit-Aktienkurs Alliance Data Systems Corp.
Bid:
Ask:
Aktienkurse zur Alliance Data Systems Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 46,49 | 46,50 | 46,34 | 46,39 | -0,24% | - |
| 01.04.2025 | 46,30 | 46,67 | 45,49 | 46,50 | 0,52% | - |
| 31.03.2025 | 46,16 | 46,60 | 44,34 | 46,26 | 0,17% | - |
| 28.03.2025 | 47,57 | 48,04 | 45,72 | 46,18 | -2,77% | - |
| 27.03.2025 | 47,78 | 47,92 | 46,65 | 47,49 | -0,74% | - |
| 26.03.2025 | 48,53 | 48,63 | 47,48 | 47,85 | -0,07% | - |
| 25.03.2025 | 48,54 | 48,90 | 47,65 | 47,88 | -1,34% | - |
| 24.03.2025 | 45,98 | 48,60 | 45,98 | 48,53 | 4,94% | - |
| 21.03.2025 | 45,87 | 46,49 | 45,05 | 46,25 | 0,80% | - |
| 20.03.2025 | 45,61 | 46,69 | 44,83 | 45,88 | 0,57% | - |
| 19.03.2025 | 43,75 | 45,89 | 43,71 | 45,62 | 4,30% | - |
| 18.03.2025 | 43,92 | 44,66 | 43,60 | 43,74 | -0,07% | - |
| 17.03.2025 | 45,09 | 45,27 | 42,36 | 43,77 | -3,29% | - |
| 14.03.2025 | 43,83 | 45,59 | 43,72 | 45,26 | 3,24% | - |
| 13.03.2025 | 44,35 | 45,13 | 43,59 | 43,84 | -1,12% | - |
| 12.03.2025 | 43,70 | 45,32 | 43,70 | 44,34 | 1,50% | - |
| 11.03.2025 | 42,93 | 44,32 | 41,71 | 43,68 | 1,28% | - |
| 10.03.2025 | 44,94 | 44,94 | 41,20 | 43,13 | -3,95% | - |
| 07.03.2025 | 45,75 | 45,75 | 43,35 | 44,91 | -1,71% | - |
| 06.03.2025 | 47,20 | 47,20 | 45,45 | 45,69 | -3,46% | - |
| 05.03.2025 | 47,64 | 48,41 | 46,47 | 47,32 | -0,74% | - |
| 04.03.2025 | 49,34 | 49,46 | 46,89 | 47,68 | -3,56% | - |
| 03.03.2025 | 52,06 | 52,64 | 48,87 | 49,44 | -4,88% | - |
| 28.02.2025 | 51,60 | 52,14 | 51,08 | 51,97 | 0,80% | 20,00 |
| 27.02.2025 | 51,42 | 52,46 | 51,16 | 51,56 | 0,57% | - |
| 26.02.2025 | 51,82 | 52,56 | 50,36 | 51,27 | -0,83% | - |
| 25.02.2025 | 52,98 | 53,60 | 51,69 | 51,70 | -2,32% | - |
| 24.02.2025 | 54,41 | 54,79 | 52,87 | 52,93 | -2,61% | - |
| 21.02.2025 | 56,82 | 57,30 | 53,95 | 54,35 | -4,31% | - |
| 20.02.2025 | 58,55 | 58,55 | 55,99 | 56,80 | -2,99% | - |
| 19.02.2025 | 59,25 | 59,45 | 58,06 | 58,55 | -1,21% | - |
| 18.02.2025 | 59,70 | 60,44 | 58,45 | 59,27 | -0,72% | - |
| 17.02.2025 | 59,56 | 59,74 | 59,50 | 59,70 | 0,54% | - |
| 14.02.2025 | 58,45 | 59,74 | 58,05 | 59,38 | 1,35% | - |
| 13.02.2025 | 59,06 | 59,73 | 58,26 | 58,59 | -0,69% | - |
| 12.02.2025 | 60,30 | 60,42 | 58,11 | 59,00 | -2,22% | - |
| 11.02.2025 | 58,80 | 60,90 | 57,89 | 60,34 | 2,67% | - |
| 10.02.2025 | 59,70 | 61,44 | 58,73 | 58,77 | -1,92% | - |
| 07.02.2025 | 60,47 | 60,92 | 59,70 | 59,92 | -0,68% | - |
| 06.02.2025 | 59,52 | 60,83 | 59,52 | 60,33 | 1,39% | - |
| 05.02.2025 | 58,24 | 59,59 | 57,33 | 59,50 | 2,48% | - |
| 04.02.2025 | 61,33 | 62,29 | 57,45 | 58,06 | -5,38% | - |
| 03.02.2025 | 60,58 | 61,86 | 58,30 | 61,36 | 0,66% | - |
| 31.01.2025 | 61,33 | 62,09 | 60,06 | 60,96 | -0,18% | - |
| 30.01.2025 | 61,09 | 62,94 | 56,17 | 61,07 | -0,08% | - |
| 29.01.2025 | 60,48 | 61,47 | 59,38 | 61,12 | 1,31% | 485,00 |
| 28.01.2025 | 60,91 | 61,21 | 58,64 | 60,33 | -1,05% | - |
| 27.01.2025 | 61,46 | 61,61 | 59,99 | 60,97 | -0,62% | - |
| 24.01.2025 | 62,27 | 62,27 | 60,92 | 61,35 | -1,49% | - |
| 23.01.2025 | 62,51 | 63,28 | 61,58 | 62,28 | -0,16% | - |
| 22.01.2025 | 61,13 | 62,47 | 60,98 | 62,38 | 1,94% | - |
| 21.01.2025 | 59,60 | 61,19 | 59,53 | 61,19 | 2,67% | 500,00 |
| 20.01.2025 | 59,73 | 59,81 | 59,22 | 59,60 | -0,63% | 300,00 |
| 17.01.2025 | 59,09 | 60,15 | 59,09 | 59,98 | 1,63% | - |
| 16.01.2025 | 59,76 | 60,30 | 58,44 | 59,02 | -1,14% | - |
| 15.01.2025 | 57,36 | 60,23 | 57,36 | 59,70 | 3,92% | - |
| 14.01.2025 | 56,18 | 57,83 | 56,13 | 57,45 | 2,10% | - |
| 13.01.2025 | 56,02 | 56,58 | 54,78 | 56,27 | 0,50% | - |
| 10.01.2025 | 57,47 | 57,62 | 55,72 | 55,99 | -2,58% | - |
| 09.01.2025 | 57,45 | 57,57 | 57,36 | 57,47 | 0,14% | - |
| 08.01.2025 | 57,69 | 58,03 | 56,78 | 57,39 | -0,42% | - |
| 07.01.2025 | 59,48 | 60,01 | 57,60 | 57,63 | -3,06% | - |
| 06.01.2025 | 60,02 | 60,80 | 59,30 | 59,45 | -0,85% | - |
| 03.01.2025 | 58,90 | 60,10 | 58,38 | 59,96 | 1,59% | - |
| 02.01.2025 | 59,25 | 60,10 | 58,59 | 59,02 | 0,44% | - |
| 30.12.2024 | 59,42 | 59,42 | 58,72 | 58,76 | -0,94% | - |
| 27.12.2024 | 59,86 | 60,89 | 59,27 | 59,32 | -1,10% | - |
| 23.12.2024 | 60,17 | 60,58 | 59,03 | 59,98 | -0,15% | - |
| 20.12.2024 | 59,27 | 60,57 | 58,18 | 60,07 | 1,50% | 100,00 |
| 19.12.2024 | 58,64 | 62,35 | 58,41 | 59,18 | 1,42% | 200,00 |
| 18.12.2024 | 62,07 | 63,15 | 58,18 | 58,35 | -6,08% | - |
| 17.12.2024 | 62,14 | 63,10 | 61,34 | 62,13 | -0,02% | - |
| 16.12.2024 | 62,14 | 63,36 | 61,71 | 62,14 | -0,16% | - |
| 13.12.2024 | 62,93 | 63,43 | 62,09 | 62,24 | -1,38% | - |
| 12.12.2024 | 63,22 | 63,72 | 62,56 | 63,11 | -0,05% | - |
| 11.12.2024 | 61,12 | 63,43 | 60,98 | 63,14 | 3,58% | - |
| 10.12.2024 | 61,07 | 62,09 | 60,69 | 60,96 | -0,15% | - |
| 09.12.2024 | 59,76 | 61,77 | 59,35 | 61,05 | 2,81% | - |
| 06.12.2024 | 58,52 | 59,94 | 58,11 | 59,38 | 1,47% | - |
| 05.12.2024 | 58,15 | 59,01 | 57,21 | 58,52 | 0,77% | - |
| 04.12.2024 | 58,18 | 59,62 | 57,02 | 58,07 | -0,22% | - |
| 03.12.2024 | 57,59 | 58,97 | 57,17 | 58,20 | 0,88% | - |
| 02.12.2024 | 55,61 | 58,04 | 55,61 | 57,69 | 3,70% | - |
| 29.11.2024 | 55,05 | 56,71 | 54,78 | 55,63 | 1,05% | - |
| 28.11.2024 | 54,84 | 55,08 | 54,84 | 55,05 | 0,27% | - |
| 27.11.2024 | 55,85 | 56,12 | 54,42 | 54,90 | -1,74% | - |
| 26.11.2024 | 56,13 | 56,31 | 55,37 | 55,87 | -0,60% | 25,00 |
| 25.11.2024 | 55,75 | 57,32 | 55,50 | 56,21 | 0,75% | - |
| 22.11.2024 | 54,02 | 56,47 | 54,02 | 55,79 | 2,86% | - |
| 21.11.2024 | 54,24 | 55,28 | 53,38 | 54,24 | 0,30% | - |
| 20.11.2024 | 54,35 | 55,34 | 53,91 | 54,08 | -0,35% | - |
| 19.11.2024 | 54,74 | 54,87 | 53,04 | 54,27 | -0,91% | - |
| 18.11.2024 | 55,85 | 56,13 | 54,16 | 54,77 | -1,95% | - |
| 15.11.2024 | 54,20 | 56,67 | 53,26 | 55,86 | 3,69% | - |
| 14.11.2024 | 53,61 | 54,42 | 53,26 | 53,87 | 0,22% | - |
| 13.11.2024 | 55,53 | 56,36 | 53,24 | 53,75 | -3,17% | - |
| 12.11.2024 | 56,24 | 56,51 | 55,00 | 55,51 | -1,19% | - |
| 11.11.2024 | 55,18 | 57,76 | 55,18 | 56,18 | 1,94% | - |
| 08.11.2024 | 55,71 | 56,37 | 55,02 | 55,11 | -0,90% | - |
| 07.11.2024 | 58,86 | 58,86 | 55,50 | 55,61 | -5,33% | - |