71,750€
2,14%
Echtzeit-Aktienkurs Alliance Data Systems Corp.
Bid:
Ask:
Aktienkurse zur Alliance Data Systems Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 71,00 | 71,75 | 70,25 | 71,75 | 2,14% | - |
| 15.04.2026 | 69,75 | 70,25 | 69,75 | 70,25 | 7,66% | - |
| 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% | - |
| 13.02.2026 | 61,55 | 61,55 | 60,22 | 60,96 | -0,94% | - |
| 12.02.2026 | 64,06 | 65,11 | 60,52 | 61,54 | -4,08% | - |
| 11.02.2026 | 64,70 | 65,47 | 63,03 | 64,16 | -0,99% | - |
| 10.02.2026 | 65,38 | 66,22 | 63,83 | 64,80 | -2,07% | - |
| 09.02.2026 | 67,13 | 67,31 | 65,63 | 66,17 | -0,56% | - |
| 06.02.2026 | 65,52 | 66,76 | 65,32 | 66,54 | 3,32% | - |
| 05.02.2026 | 64,82 | 65,24 | 62,77 | 64,40 | -1,21% | - |
| 04.02.2026 | 63,72 | 65,68 | 63,72 | 65,19 | 2,77% | - |
| 03.02.2026 | 61,87 | 65,71 | 61,85 | 63,43 | 2,14% | - |
| 02.02.2026 | 61,23 | 62,56 | 60,10 | 62,10 | 1,69% | - |
| 30.01.2026 | 60,83 | 62,08 | 60,68 | 61,07 | 0,73% | - |
| 29.01.2026 | 57,03 | 61,87 | 56,87 | 60,63 | 4,48% | - |
| 28.01.2026 | 58,91 | 58,91 | 57,78 | 58,03 | 0,78% | - |
| 27.01.2026 | 59,10 | 59,40 | 57,21 | 57,58 | -1,51% | - |
| 26.01.2026 | 58,16 | 58,79 | 57,74 | 58,46 | -0,32% | - |
| 23.01.2026 | 60,41 | 60,60 | 58,36 | 58,65 | -3,23% | - |
| 22.01.2026 | 60,51 | 61,85 | 60,26 | 60,61 | 0,68% | - |
| 21.01.2026 | 59,66 | 61,08 | 59,37 | 60,20 | 0,47% | - |
| 20.01.2026 | 62,43 | 62,88 | 59,77 | 59,92 | -3,87% | - |
| 19.01.2026 | 62,90 | 63,47 | 62,29 | 62,33 | -1,44% | - |
| 16.01.2026 | 60,29 | 63,94 | 60,26 | 63,24 | 4,60% | - |
| 15.01.2026 | 59,26 | 60,64 | 59,22 | 60,46 | 2,67% | - |
| 14.01.2026 | 60,53 | 60,53 | 58,23 | 58,89 | -2,09% | 2,00 |
| 13.01.2026 | 61,56 | 62,60 | 60,14 | 60,15 | -2,35% | 2,00 |
| 12.01.2026 | 69,07 | 69,07 | 60,11 | 61,60 | -10,60% | - |
| 09.01.2026 | 69,69 | 70,39 | 68,70 | 68,90 | -1,29% | - |
| 08.01.2026 | 68,47 | 69,97 | 68,17 | 69,80 | 1,68% | - |
| 07.01.2026 | 68,67 | 69,02 | 68,65 | 68,65 | 0,15% | - |
| 06.01.2026 | 65,10 | 68,79 | 64,89 | 68,55 | 4,96% | - |
| 05.01.2026 | 64,44 | 66,46 | 64,01 | 65,31 | 1,68% | - |
| 02.01.2026 | 63,01 | 64,68 | 62,79 | 64,23 | 0,69% | - |
| 30.12.2025 | 63,86 | 63,89 | 63,79 | 63,79 | -0,22% | - |
| 29.12.2025 | 65,20 | 65,20 | 63,21 | 63,93 | -1,69% | - |
| 23.12.2025 | 65,98 | 66,21 | 65,01 | 65,03 | -1,80% | - |
| 22.12.2025 | 66,60 | 67,10 | 66,22 | 66,22 | 0,47% | 1,00 |
| 19.12.2025 | 66,26 | 66,43 | 65,70 | 65,91 | -0,30% | - |
| 18.12.2025 | 64,88 | 66,74 | 64,88 | 66,11 | 2,46% | - |
| 17.12.2025 | 64,47 | 65,27 | 64,47 | 64,52 | -0,48% | - |
| 16.12.2025 | 63,28 | 65,09 | 62,55 | 64,83 | 1,87% | - |
| 15.12.2025 | 64,10 | 64,10 | 63,01 | 63,64 | 1,53% | - |
| 12.12.2025 | 63,36 | 63,90 | 62,61 | 62,68 | -1,01% | - |
| 11.12.2025 | 63,13 | 64,40 | 62,80 | 63,32 | -0,11% | - |
| 10.12.2025 | 63,21 | 63,67 | 61,48 | 63,39 | 0,24% | - |
| 09.12.2025 | 62,23 | 63,40 | 61,94 | 63,24 | 1,90% | - |
| 08.12.2025 | 62,03 | 62,54 | 61,59 | 62,06 | -0,27% | - |
| 05.12.2025 | 61,85 | 62,43 | 61,42 | 62,23 | 1,38% | - |
| 04.12.2025 | 59,97 | 61,83 | 59,74 | 61,38 | 0,64% | - |
| 03.12.2025 | 59,69 | 61,39 | 59,38 | 60,99 | 2,21% | - |
| 02.12.2025 | 58,56 | 59,74 | 58,43 | 59,67 | 1,77% | - |
| 01.12.2025 | 58,40 | 58,98 | 57,38 | 58,63 | 0,45% | - |
| 28.11.2025 | 58,30 | 58,75 | 58,10 | 58,37 | 0,34% | - |
| 27.11.2025 | 58,18 | 58,28 | 58,14 | 58,17 | -0,99% | - |
| 26.11.2025 | 57,72 | 59,26 | 57,62 | 58,75 | 1,14% | - |
| 25.11.2025 | 56,51 | 58,32 | 56,28 | 58,09 | 2,83% | - |
| 24.11.2025 | 56,15 | 56,80 | 55,60 | 56,49 | -0,39% | - |
| 21.11.2025 | 53,53 | 57,09 | 53,45 | 56,71 | 5,96% | - |
| 20.11.2025 | 54,05 | 55,88 | 53,51 | 53,52 | 0,32% | - |
| 19.11.2025 | 52,28 | 53,44 | 52,13 | 53,35 | 3,57% | - |
| 18.11.2025 | 51,74 | 52,10 | 51,14 | 51,51 | -0,25% | - |
| 17.11.2025 | 53,30 | 53,75 | 51,31 | 51,64 | -3,21% | - |
| 14.11.2025 | 53,16 | 53,78 | 52,22 | 53,35 | -0,39% | - |
| 13.11.2025 | 55,19 | 55,37 | 53,50 | 53,56 | -3,16% | - |