96,250€
3,77%
Echtzeit-Aktienkurs Alliance Data Systems Corp.
Bid:
Ask:
Aktienkurse zur Alliance Data Systems Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 93,25 | 95,50 | 92,50 | 92,75 | -2,37% | - |
| 29.07.2026 | 94,25 | 95,50 | 93,25 | 95,00 | 2,98% | - |
| 28.07.2026 | 93,25 | 94,25 | 92,00 | 92,25 | -1,86% | - |
| 27.07.2026 | 90,75 | 95,75 | 90,75 | 94,00 | 5,03% | - |
| 24.07.2026 | 90,75 | 91,75 | 89,00 | 89,50 | -0,56% | 120,00 |
| 23.07.2026 | 89,25 | 92,00 | 87,75 | 90,00 | 1,69% | - |
| 22.07.2026 | 89,75 | 90,00 | 87,25 | 88,50 | 1,43% | - |
| 21.07.2026 | 87,25 | 88,25 | 87,00 | 87,25 | 0,29% | - |
| 20.07.2026 | 86,75 | 88,25 | 86,25 | 87,00 | 0,87% | - |
| 15.07.2026 | 85,75 | 86,25 | 85,75 | 86,25 | 1,17% | - |
| 14.07.2026 | 85,25 | 85,25 | 84,75 | 85,25 | 1,19% | - |
| 13.07.2026 | 84,25 | 84,75 | 84,25 | 84,25 | -1,17% | - |
| 10.07.2026 | 83,75 | 85,50 | 83,25 | 85,25 | 1,79% | - |
| 09.07.2026 | 82,25 | 84,75 | 81,75 | 83,75 | -5,63% | - |
| 08.07.2026 | 89,75 | 89,75 | 88,25 | 88,75 | -1,11% | - |
| 07.07.2026 | 90,25 | 92,50 | 89,25 | 89,75 | 1,13% | - |
| 03.07.2026 | 89,25 | 89,75 | 88,75 | 88,75 | -4,31% | - |
| 02.07.2026 | 93,25 | 93,25 | 92,25 | 92,75 | -3,13% | - |
| 30.06.2026 | 95,25 | 95,75 | 95,25 | 95,75 | 2,68% | - |
| 29.06.2026 | 93,25 | 93,75 | 93,25 | 93,25 | 1,08% | - |
| 26.06.2026 | 92,25 | 92,75 | 91,25 | 92,25 | 0,00% | - |
| 25.06.2026 | 91,75 | 92,25 | 91,75 | 92,25 | 0,82% | - |
| 24.06.2026 | 91,25 | 91,50 | 91,25 | 91,50 | 1,10% | - |
| 23.06.2026 | 90,75 | 90,75 | 90,25 | 90,50 | 3,13% | - |
| 18.06.2026 | 88,25 | 88,25 | 87,75 | 87,75 | 0,57% | - |
| 17.06.2026 | 87,75 | 87,75 | 87,25 | 87,25 | -1,13% | - |
| 16.06.2026 | 88,25 | 88,75 | 88,25 | 88,25 | 1,15% | - |
| 15.06.2026 | 88,25 | 88,25 | 87,25 | 87,25 | -0,57% | - |
| 12.06.2026 | 88,25 | 88,25 | 87,75 | 87,75 | 4,78% | - |
| 11.06.2026 | 83,25 | 83,75 | 83,25 | 83,75 | 2,45% | - |
| 10.06.2026 | 81,25 | 81,75 | 81,25 | 81,75 | 1,87% | - |
| 09.06.2026 | 79,25 | 80,50 | 78,75 | 80,25 | 1,26% | - |
| 05.06.2026 | 78,25 | 79,25 | 77,75 | 79,25 | 3,26% | - |
| 01.06.2026 | 76,25 | 76,75 | 76,25 | 76,75 | 0,00% | - |
| 29.05.2026 | 75,75 | 76,75 | 75,25 | 76,75 | -0,65% | - |
| 28.05.2026 | 77,25 | 77,75 | 77,25 | 77,25 | 1,31% | - |
| 27.05.2026 | 75,75 | 76,25 | 75,75 | 76,25 | 1,33% | - |
| 26.05.2026 | 75,25 | 75,25 | 74,25 | 75,25 | 0,00% | - |
| 25.05.2026 | 74,75 | 75,25 | 74,25 | 75,25 | 1,35% | - |
| 22.05.2026 | 73,75 | 74,25 | 73,75 | 74,25 | 0,68% | - |
| 18.05.2026 | 74,75 | 74,75 | 73,75 | 73,75 | 2,08% | - |
| 13.05.2026 | 71,75 | 72,25 | 71,75 | 72,25 | 0,35% | - |
| 12.05.2026 | 72,25 | 72,25 | 72,00 | 72,00 | -2,37% | - |
| 08.05.2026 | 73,25 | 73,75 | 73,25 | 73,75 | -1,99% | - |
| 07.05.2026 | 75,25 | 75,25 | 74,75 | 75,25 | 3,44% | - |
| 06.05.2026 | 72,75 | 72,75 | 72,25 | 72,75 | 1,39% | - |
| 05.05.2026 | 71,25 | 71,75 | 71,25 | 71,75 | 0,70% | - |
| 04.05.2026 | 72,75 | 73,25 | 71,25 | 71,25 | -2,06% | - |
| 30.04.2026 | 73,25 | 73,25 | 72,75 | 72,75 | -2,68% | - |
| 29.04.2026 | 73,75 | 74,75 | 73,25 | 74,75 | -1,32% | - |
| 28.04.2026 | 75,25 | 76,25 | 75,25 | 75,75 | 3,77% | - |
| 27.04.2026 | 73,25 | 73,25 | 73,00 | 73,00 | -1,02% | - |
| 24.04.2026 | 78,75 | 79,00 | 73,75 | 73,75 | -5,75% | - |
| 23.04.2026 | 78,75 | 78,75 | 78,25 | 78,25 | -0,32% | - |
| 22.04.2026 | 77,75 | 78,50 | 77,75 | 78,50 | 0,32% | - |
| 21.04.2026 | 77,75 | 78,25 | 77,75 | 78,25 | 2,62% | - |
| 20.04.2026 | 76,75 | 76,75 | 76,25 | 76,25 | -0,65% | - |
| 17.04.2026 | 71,75 | 77,75 | 71,75 | 76,75 | 6,97% | 40,00 |
| 16.04.2026 | 71,00 | 71,75 | 70,25 | 71,75 | 2,14% | - |
| 15.04.2026 | 69,75 | 70,25 | 69,75 | 70,25 | 0,00% | - |
| 14.04.2026 | 68,25 | 70,75 | 67,75 | 70,25 | 2,93% | - |
| 13.04.2026 | 67,25 | 68,75 | 66,75 | 68,25 | 1,49% | - |
| 10.04.2026 | 68,25 | 68,50 | 67,25 | 67,25 | -1,47% | - |
| 09.04.2026 | 67,25 | 68,25 | 66,50 | 68,25 | 4,60% | - |
| 08.04.2026 | 63,75 | 65,25 | 63,75 | 65,25 | 0,00% | - |
| 07.04.2026 | 64,75 | 65,25 | 64,75 | 65,25 | 3,29% | - |
| 02.04.2026 | 63,46 | 63,78 | 62,99 | 63,17 | -0,66% | - |
| 01.04.2026 | 64,83 | 65,51 | 63,55 | 63,59 | -1,12% | - |
| 31.03.2026 | 63,73 | 65,09 | 62,61 | 64,31 | 1,26% | - |
| 30.03.2026 | 62,69 | 64,37 | 62,64 | 63,51 | -0,47% | - |
| 27.03.2026 | 65,85 | 66,09 | 63,58 | 63,81 | -2,18% | - |
| 26.03.2026 | 64,74 | 66,16 | 64,48 | 65,23 | 1,05% | - |
| 25.03.2026 | 64,14 | 64,86 | 64,14 | 64,55 | 0,16% | - |
| 24.03.2026 | 64,37 | 65,02 | 63,46 | 64,45 | -0,56% | - |
| 23.03.2026 | 64,48 | 67,05 | 63,89 | 64,81 | 1,20% | - |
| 20.03.2026 | 63,61 | 64,10 | 62,53 | 64,04 | 1,22% | - |
| 19.03.2026 | 62,24 | 63,36 | 61,56 | 63,27 | 1,23% | - |
| 18.03.2026 | 62,36 | 63,02 | 62,11 | 62,50 | 0,13% | - |
| 17.03.2026 | 60,76 | 62,96 | 60,49 | 62,42 | -0,29% | - |
| 16.03.2026 | 63,84 | 63,84 | 62,29 | 62,60 | 0,11% | 1,00 |
| 13.03.2026 | 62,20 | 63,12 | 61,92 | 62,53 | -1,93% | - |
| 12.03.2026 | 64,02 | 64,18 | 63,55 | 63,76 | 1,00% | - |
| 11.03.2026 | 62,59 | 63,73 | 62,33 | 63,13 | 0,43% | - |
| 10.03.2026 | 62,27 | 63,47 | 61,62 | 62,86 | 0,59% | - |
| 09.03.2026 | 61,47 | 62,73 | 60,00 | 62,49 | 1,48% | - |
| 06.03.2026 | 64,95 | 64,95 | 61,19 | 61,58 | -4,20% | 2,00 |
| 05.03.2026 | 64,55 | 64,91 | 64,11 | 64,28 | 2,96% | - |
| 04.03.2026 | 62,63 | 62,73 | 62,29 | 62,43 | 0,66% | - |
| 03.03.2026 | 61,11 | 62,20 | 60,20 | 62,02 | 0,88% | - |
| 02.03.2026 | 59,25 | 61,94 | 58,65 | 61,48 | 2,96% | - |
| 27.02.2026 | 66,55 | 66,74 | 59,71 | 59,71 | -10,65% | - |
| 26.02.2026 | 61,97 | 67,20 | 61,78 | 66,83 | 7,77% | - |
| 25.02.2026 | 60,78 | 62,01 | 60,15 | 62,01 | 1,87% | - |
| 24.02.2026 | 60,11 | 61,34 | 60,08 | 60,87 | 1,37% | - |
| 23.02.2026 | 64,23 | 64,23 | 59,61 | 60,05 | -5,94% | - |
| 20.02.2026 | 63,52 | 63,95 | 62,26 | 63,84 | 0,66% | - |
| 19.02.2026 | 63,17 | 63,54 | 62,08 | 63,42 | 0,48% | - |
| 18.02.2026 | 61,73 | 63,41 | 61,47 | 63,12 | 1,71% | - |
| 17.02.2026 | 60,62 | 62,60 | 60,61 | 62,06 | 1,47% | - |
| 16.02.2026 | 60,99 | 61,30 | 60,99 | 61,16 | 0,33% | - |