59,460€
1,90%
Echtzeit-Aktienkurs Alliance Data Systems Corp.
Bid:
Ask:
Aktienkurse zur Alliance Data Systems Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 58,64 | 59,46 | 58,41 | 59,46 | 1,90% | - |
| 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% | - |
| 06.11.2024 | 50,25 | 58,74 | 49,74 | 58,74 | 21,44% | - |
| 05.11.2024 | 46,55 | 48,75 | 46,22 | 48,37 | 2,07% | - |
| 04.11.2024 | 46,65 | 47,45 | 46,29 | 47,39 | 0,89% | - |
| 01.11.2024 | 45,81 | 47,20 | 45,44 | 46,97 | 2,40% | - |
| 31.10.2024 | 46,96 | 47,53 | 45,69 | 45,87 | -2,28% | - |
| 30.10.2024 | 46,32 | 48,15 | 45,97 | 46,94 | 1,25% | - |
| 29.10.2024 | 47,40 | 47,42 | 46,24 | 46,36 | -2,09% | - |
| 28.10.2024 | 45,74 | 47,51 | 45,63 | 47,35 | 3,66% | - |
| 25.10.2024 | 46,23 | 47,59 | 45,34 | 45,68 | -1,36% | - |
| 24.10.2024 | 47,31 | 47,48 | 45,19 | 46,31 | -2,24% | - |
| 23.10.2024 | 46,95 | 47,40 | 46,50 | 47,37 | 0,62% | - |
| 22.10.2024 | 46,27 | 47,23 | 45,80 | 47,08 | 1,82% | 4,00 |
| 21.10.2024 | 47,03 | 47,30 | 45,94 | 46,24 | -1,41% | - |
| 18.10.2024 | 48,76 | 48,78 | 46,85 | 46,90 | -3,68% | - |
| 17.10.2024 | 48,92 | 49,32 | 48,36 | 48,69 | -0,33% | - |
| 16.10.2024 | 47,17 | 49,19 | 47,04 | 48,85 | 3,23% | - |
| 15.10.2024 | 46,82 | 48,30 | 46,30 | 47,32 | 1,06% | 20,00 |
| 14.10.2024 | 45,93 | 46,95 | 44,07 | 46,83 | 0,57% | - |
| 11.10.2024 | 44,95 | 46,56 | 44,84 | 46,56 | 3,91% | - |
| 10.10.2024 | 45,58 | 45,61 | 44,55 | 44,81 | -1,36% | - |
| 09.10.2024 | 44,14 | 45,75 | 44,08 | 45,43 | 2,85% | - |
| 08.10.2024 | 44,01 | 44,60 | 42,89 | 44,17 | 0,84% | - |
| 07.10.2024 | 44,05 | 44,06 | 43,18 | 43,80 | -0,30% | - |
| 04.10.2024 | 42,78 | 44,71 | 42,78 | 43,93 | 2,76% | - |
| 03.10.2024 | 42,10 | 42,92 | 41,42 | 42,75 | 1,42% | - |
| 02.10.2024 | 41,97 | 42,45 | 41,23 | 42,15 | 0,43% | - |
| 01.10.2024 | 42,73 | 42,88 | 41,44 | 41,97 | -1,73% | - |
| 30.09.2024 | 41,84 | 42,79 | 41,11 | 42,71 | 1,81% | - |
| 27.09.2024 | 41,70 | 42,50 | 41,43 | 41,95 | 0,31% | - |
| 26.09.2024 | 41,62 | 42,16 | 41,34 | 41,82 | 0,49% | - |
| 25.09.2024 | 42,04 | 42,18 | 41,19 | 41,62 | -1,03% | - |
| 24.09.2024 | 45,75 | 45,80 | 42,00 | 42,05 | -7,95% | 5,00 |
| 23.09.2024 | 47,01 | 47,72 | 45,65 | 45,68 | -2,85% | - |
| 20.09.2024 | 47,54 | 47,58 | 46,76 | 47,02 | -0,91% | - |
| 19.09.2024 | 47,13 | 48,55 | 47,08 | 47,45 | 0,34% | 42,00 |
| 18.09.2024 | 47,04 | 48,35 | 46,05 | 47,29 | 0,72% | 42,00 |
| 17.09.2024 | 44,28 | 47,11 | 44,28 | 46,95 | 5,96% | 10,00 |
| 16.09.2024 | 43,39 | 44,65 | 43,25 | 44,31 | 2,21% | - |
| 13.09.2024 | 42,76 | 44,34 | 42,75 | 43,35 | 1,55% | - |
| 12.09.2024 | 42,48 | 43,91 | 42,45 | 42,69 | 0,66% | - |
| 11.09.2024 | 43,47 | 43,47 | 41,63 | 42,41 | -2,24% | - |
| 10.09.2024 | 48,83 | 48,91 | 42,86 | 43,38 | -11,22% | - |
| 09.09.2024 | 50,05 | 50,91 | 47,57 | 48,86 | -2,38% | 10,00 |
| 06.09.2024 | 51,06 | 52,33 | 50,01 | 50,05 | -2,05% | - |
| 05.09.2024 | 51,26 | 52,57 | 50,63 | 51,10 | -0,47% | - |
| 04.09.2024 | 52,09 | 53,03 | 51,09 | 51,34 | -1,48% | - |
| 03.09.2024 | 52,65 | 52,99 | 51,58 | 52,11 | -1,03% | - |
| 02.09.2024 | 52,67 | 52,67 | 52,43 | 52,65 | 0,08% | - |
| 30.08.2024 | 52,91 | 53,75 | 52,57 | 52,61 | -0,45% | - |
| 29.08.2024 | 51,80 | 53,35 | 51,71 | 52,85 | 1,67% | - |
| 28.08.2024 | 51,08 | 52,07 | 51,03 | 51,98 | 1,64% | - |
| 27.08.2024 | 50,45 | 51,16 | 49,92 | 51,14 | 1,17% | - |
| 26.08.2024 | 50,51 | 51,37 | 50,40 | 50,55 | 0,08% | - |
| 23.08.2024 | 49,12 | 50,72 | 48,94 | 50,51 | 2,91% | - |
| 22.08.2024 | 48,88 | 49,87 | 48,82 | 49,08 | 0,16% | - |
| 21.08.2024 | 49,56 | 50,10 | 48,61 | 49,00 | -1,17% | - |
| 20.08.2024 | 49,92 | 50,25 | 49,45 | 49,58 | -0,64% | - |
| 19.08.2024 | 49,20 | 51,23 | 48,86 | 49,90 | 1,32% | - |
| 16.08.2024 | 48,73 | 49,78 | 48,52 | 49,25 | 1,15% | - |
| 15.08.2024 | 47,69 | 50,13 | 47,58 | 48,69 | 1,98% | - |
| 14.08.2024 | 46,58 | 48,11 | 46,20 | 47,75 | 2,58% | - |
| 13.08.2024 | 45,68 | 46,82 | 45,14 | 46,55 | 1,92% | - |
| 12.08.2024 | 47,14 | 47,47 | 45,41 | 45,67 | -2,39% | - |
| 09.08.2024 | 43,72 | 47,57 | 43,51 | 46,79 | 7,34% | - |
| 08.08.2024 | 41,36 | 44,30 | 41,11 | 43,59 | 5,49% | - |
| 07.08.2024 | 40,71 | 42,27 | 40,71 | 41,32 | 1,55% | - |
| 06.08.2024 | 40,66 | 42,02 | 40,17 | 40,69 | 0,22% | - |
| 05.08.2024 | 42,49 | 42,49 | 38,83 | 40,60 | -4,56% | 200,00 |
| 02.08.2024 | 47,06 | 47,06 | 42,05 | 42,54 | -9,68% | - |