54,410€
-4,21%
Echtzeit-Aktienkurs Alliance Data Systems Corp.
Bid:
Ask:
Aktienkurse zur Alliance Data Systems Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |