54,970€
-0,97%
Echtzeit-Aktienkurs Alliance Data Systems Corp.
Bid:
Ask:
Aktienkurse zur Alliance Data Systems Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 55,29 | 55,31 | 53,79 | 54,73 | -1,41% | - |
| 06.11.2025 | 55,57 | 56,44 | 54,83 | 55,51 | -0,61% | - |
| 05.11.2025 | 54,45 | 55,86 | 53,63 | 55,85 | 1,36% | - |
| 04.11.2025 | 55,25 | 55,46 | 54,48 | 55,10 | 0,02% | - |
| 03.11.2025 | 54,36 | 55,52 | 53,66 | 55,09 | 1,36% | - |
| 31.10.2025 | 53,51 | 55,26 | 53,24 | 54,35 | 0,82% | - |
| 30.10.2025 | 53,63 | 54,55 | 53,18 | 53,91 | 0,92% | - |
| 29.10.2025 | 55,74 | 56,01 | 53,01 | 53,42 | -4,28% | - |
| 28.10.2025 | 56,91 | 57,35 | 55,65 | 55,81 | -2,29% | - |
| 27.10.2025 | 56,35 | 57,59 | 56,33 | 57,12 | 1,78% | 15,00 |
| 24.10.2025 | 56,35 | 57,60 | 55,66 | 56,12 | 0,34% | - |
| 23.10.2025 | 52,16 | 57,13 | 51,61 | 55,93 | 7,91% | 131,00 |
| 22.10.2025 | 52,54 | 53,18 | 51,49 | 51,83 | -0,88% | - |
| 21.10.2025 | 51,48 | 52,52 | 51,10 | 52,29 | 1,40% | - |
| 20.10.2025 | 50,64 | 51,91 | 50,64 | 51,57 | 1,84% | - |
| 17.10.2025 | 49,30 | 51,09 | 48,65 | 50,64 | 2,80% | - |
| 16.10.2025 | 51,30 | 51,49 | 48,80 | 49,26 | -4,28% | - |
| 15.10.2025 | 51,04 | 51,81 | 50,96 | 51,46 | 1,14% | - |
| 14.10.2025 | 48,77 | 51,02 | 48,29 | 50,88 | 4,59% | - |
| 13.10.2025 | 46,48 | 48,84 | 46,48 | 48,65 | 3,90% | - |
| 10.10.2025 | 48,26 | 48,81 | 46,62 | 46,82 | -3,21% | - |
| 09.10.2025 | 47,23 | 48,43 | 47,12 | 48,38 | 2,28% | - |
| 08.10.2025 | 47,54 | 48,09 | 47,16 | 47,30 | -0,58% | - |
| 07.10.2025 | 46,77 | 47,79 | 46,74 | 47,57 | 1,81% | - |
| 06.10.2025 | 47,45 | 48,45 | 46,45 | 46,73 | -1,62% | - |
| 03.10.2025 | 47,07 | 48,10 | 46,88 | 47,50 | 0,87% | - |
| 02.10.2025 | 46,80 | 47,24 | 45,69 | 47,09 | 0,74% | - |
| 01.10.2025 | 47,53 | 47,72 | 46,47 | 46,74 | -1,52% | - |
| 30.09.2025 | 49,51 | 50,02 | 47,05 | 47,46 | -4,30% | - |
| 29.09.2025 | 50,96 | 51,29 | 48,63 | 49,59 | -2,80% | - |
| 26.09.2025 | 51,50 | 51,75 | 50,37 | 51,02 | -0,95% | - |
| 25.09.2025 | 51,72 | 51,99 | 50,87 | 51,51 | -0,67% | - |
| 24.09.2025 | 51,68 | 52,62 | 51,56 | 51,86 | 0,19% | - |
| 23.09.2025 | 53,79 | 54,28 | 51,70 | 51,76 | -2,89% | - |
| 22.09.2025 | 54,02 | 54,24 | 52,72 | 53,30 | -1,53% | - |
| 19.09.2025 | 54,35 | 54,72 | 53,74 | 54,13 | -0,40% | - |
| 18.09.2025 | 52,34 | 54,42 | 52,34 | 54,35 | 3,17% | - |
| 17.09.2025 | 53,11 | 54,31 | 52,03 | 52,68 | -0,55% | - |
| 16.09.2025 | 54,33 | 54,33 | 52,71 | 52,97 | -2,38% | - |
| 15.09.2025 | 53,95 | 55,00 | 53,47 | 54,26 | 0,97% | - |
| 12.09.2025 | 54,49 | 54,86 | 53,40 | 53,74 | -1,84% | - |
| 11.09.2025 | 54,79 | 55,10 | 54,29 | 54,75 | -0,24% | - |
| 10.09.2025 | 54,85 | 55,29 | 54,07 | 54,88 | 0,09% | - |
| 09.09.2025 | 55,75 | 56,17 | 53,67 | 54,83 | -1,38% | - |
| 08.09.2025 | 56,51 | 56,71 | 55,43 | 55,60 | -1,73% | - |
| 05.09.2025 | 57,50 | 57,96 | 55,99 | 56,58 | -1,63% | - |
| 04.09.2025 | 56,49 | 57,65 | 56,14 | 57,52 | 1,95% | - |
| 03.09.2025 | 56,27 | 56,62 | 55,67 | 56,42 | 0,39% | - |
| 02.09.2025 | 56,54 | 56,84 | 54,81 | 56,20 | -0,65% | - |
| 01.09.2025 | 56,68 | 56,68 | 56,36 | 56,57 | -0,11% | - |
| 29.08.2025 | 57,09 | 57,60 | 55,88 | 56,63 | -0,96% | - |
| 28.08.2025 | 56,21 | 57,51 | 56,02 | 57,18 | 1,62% | - |
| 27.08.2025 | 54,87 | 56,75 | 54,87 | 56,27 | 2,57% | - |
| 26.08.2025 | 54,11 | 55,08 | 53,48 | 54,86 | 1,40% | - |
| 25.08.2025 | 53,49 | 54,23 | 53,11 | 54,10 | 1,50% | - |
| 22.08.2025 | 51,34 | 53,69 | 51,27 | 53,30 | 3,70% | - |
| 21.08.2025 | 51,18 | 51,51 | 50,34 | 51,40 | 0,49% | - |
| 20.08.2025 | 51,42 | 51,43 | 50,19 | 51,15 | -0,25% | - |
| 19.08.2025 | 51,74 | 52,31 | 51,21 | 51,28 | -0,79% | - |
| 18.08.2025 | 51,02 | 51,92 | 50,70 | 51,69 | 1,27% | - |
| 15.08.2025 | 52,76 | 53,10 | 50,60 | 51,04 | -3,19% | - |
| 14.08.2025 | 52,18 | 52,74 | 51,60 | 52,72 | 0,94% | - |
| 13.08.2025 | 51,80 | 52,33 | 51,35 | 52,23 | 0,83% | - |
| 12.08.2025 | 50,26 | 52,20 | 50,20 | 51,80 | 2,96% | - |
| 11.08.2025 | 49,94 | 50,44 | 49,83 | 50,31 | 0,43% | - |
| 08.08.2025 | 49,52 | 50,25 | 49,33 | 50,10 | 1,36% | - |
| 07.08.2025 | 50,34 | 51,17 | 49,40 | 49,43 | -1,99% | - |
| 06.08.2025 | 50,94 | 51,22 | 50,25 | 50,43 | -0,92% | - |
| 05.08.2025 | 51,34 | 51,91 | 50,56 | 50,90 | -0,78% | - |
| 04.08.2025 | 49,67 | 51,36 | 49,59 | 51,30 | 3,18% | - |
| 01.08.2025 | 53,69 | 53,69 | 49,61 | 49,72 | -7,19% | - |
| 31.07.2025 | 54,03 | 54,67 | 53,34 | 53,57 | -0,96% | - |
| 30.07.2025 | 54,37 | 55,02 | 53,52 | 54,09 | -0,39% | - |
| 29.07.2025 | 55,25 | 56,33 | 53,90 | 54,30 | -1,59% | - |
| 28.07.2025 | 53,89 | 55,68 | 53,89 | 55,18 | 2,20% | - |
| 25.07.2025 | 52,07 | 54,59 | 51,83 | 53,99 | 3,83% | - |
| 24.07.2025 | 54,53 | 55,72 | 51,85 | 52,00 | -4,64% | - |
| 23.07.2025 | 53,59 | 54,57 | 53,48 | 54,53 | 1,74% | - |
| 22.07.2025 | 52,26 | 53,67 | 51,86 | 53,60 | 2,60% | - |
| 21.07.2025 | 52,72 | 53,11 | 52,21 | 52,24 | -0,57% | - |
| 18.07.2025 | 53,73 | 53,79 | 52,15 | 52,54 | -2,29% | - |
| 17.07.2025 | 52,52 | 53,94 | 52,14 | 53,77 | 2,40% | - |
| 16.07.2025 | 51,80 | 52,78 | 50,89 | 52,51 | 1,53% | - |
| 15.07.2025 | 53,16 | 53,17 | 51,61 | 51,72 | -2,56% | - |
| 14.07.2025 | 52,38 | 53,48 | 52,15 | 53,08 | 1,32% | - |
| 11.07.2025 | 53,59 | 53,59 | 52,17 | 52,39 | -2,02% | - |
| 10.07.2025 | 52,28 | 53,75 | 51,78 | 53,47 | 2,35% | - |
| 09.07.2025 | 50,58 | 52,45 | 50,55 | 52,24 | 3,30% | - |
| 08.07.2025 | 50,90 | 51,69 | 50,45 | 50,57 | -0,51% | - |
| 07.07.2025 | 50,97 | 51,64 | 50,38 | 50,83 | -0,26% | - |
| 04.07.2025 | 51,34 | 51,34 | 50,92 | 50,96 | -0,88% | - |
| 03.07.2025 | 50,76 | 51,73 | 50,72 | 51,41 | 1,36% | - |
| 02.07.2025 | 49,59 | 50,73 | 49,59 | 50,72 | 2,16% | - |
| 01.07.2025 | 48,47 | 49,99 | 48,17 | 49,65 | 2,57% | - |
| 30.06.2025 | 48,46 | 49,15 | 48,21 | 48,41 | -0,53% | - |
| 27.06.2025 | 48,33 | 48,81 | 47,73 | 48,67 | 0,84% | - |
| 26.06.2025 | 47,98 | 48,55 | 47,36 | 48,26 | 0,69% | - |
| 25.06.2025 | 48,07 | 48,35 | 47,78 | 47,93 | -0,32% | - |
| 24.06.2025 | 47,47 | 48,50 | 47,42 | 48,09 | 1,70% | - |
| 23.06.2025 | 47,05 | 47,44 | 46,17 | 47,28 | 0,72% | - |