51,560$
4,33%
Echtzeit-Aktienkurs Alliance Data Systems Corp.
Bid:
Ask:
Aktienkurse zur Alliance Data Systems Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 50,83 | 51,62 | 50,32 | 51,56 | 4,33% | 517.363,00 |
| 05.06.2025 | 49,85 | 50,03 | 49,17 | 49,42 | -1,12% | 785.973,00 |
| 04.06.2025 | 52,05 | 52,05 | 49,96 | 49,98 | -4,00% | 969.277,00 |
| 03.06.2025 | 51,15 | 52,25 | 50,77 | 52,06 | 1,72% | 447.881,00 |
| 02.06.2025 | 51,15 | 51,37 | 50,13 | 51,18 | -0,12% | 704.757,00 |
| 30.05.2025 | 51,67 | 51,90 | 50,70 | 51,24 | -1,29% | 715.346,00 |
| 29.05.2025 | 52,24 | 52,24 | 51,17 | 51,91 | 0,58% | 378.999,00 |
| 28.05.2025 | 52,24 | 52,45 | 51,42 | 51,61 | -1,28% | 355.281,00 |
| 27.05.2025 | 51,84 | 52,37 | 50,66 | 52,28 | 3,36% | 460.947,00 |
| 23.05.2025 | 49,81 | 50,83 | 49,81 | 50,58 | -1,38% | 665.848,00 |
| 22.05.2025 | 51,35 | 52,03 | 50,30 | 51,29 | 0,00% | 798.933,00 |
| 21.05.2025 | 52,45 | 52,73 | 51,21 | 51,29 | -3,21% | 647.017,00 |
| 20.05.2025 | 53,00 | 53,34 | 52,57 | 52,99 | -0,58% | 501.569,00 |
| 19.05.2025 | 52,59 | 53,83 | 52,57 | 53,30 | -1,20% | 629.724,00 |
| 16.05.2025 | 54,25 | 54,31 | 53,58 | 53,95 | -0,70% | 652.758,00 |
| 15.05.2025 | 55,00 | 55,02 | 53,73 | 54,33 | -1,74% | 1.080.582,00 |
| 14.05.2025 | 54,68 | 55,77 | 54,37 | 55,29 | 0,29% | 945.107,00 |
| 13.05.2025 | 54,18 | 55,76 | 54,11 | 55,13 | 2,09% | 691.940,00 |
| 12.05.2025 | 53,75 | 55,88 | 52,91 | 54,00 | 6,99% | 1.202.341,00 |
| 09.05.2025 | 50,56 | 50,76 | 49,63 | 50,47 | 0,00% | 609.428,00 |
| 08.05.2025 | 49,44 | 51,44 | 49,31 | 50,47 | 3,74% | 710.858,00 |
| 07.05.2025 | 49,28 | 49,60 | 48,15 | 48,65 | 0,14% | 551.433,00 |
| 06.05.2025 | 47,91 | 49,03 | 47,87 | 48,58 | -0,65% | 482.294,00 |
| 05.05.2025 | 48,64 | 49,77 | 47,89 | 48,90 | -0,04% | 576.342,00 |
| 02.05.2025 | 49,09 | 49,62 | 48,24 | 48,92 | 2,36% | 1.135.299,00 |
| 01.05.2025 | 47,66 | 48,37 | 46,92 | 47,79 | 0,72% | 659.209,00 |
| 30.04.2025 | 46,94 | 47,58 | 46,05 | 47,45 | -2,04% | 985.722,00 |
| 29.04.2025 | 48,32 | 48,76 | 47,10 | 48,44 | 0,60% | 700.104,00 |
| 28.04.2025 | 49,00 | 49,25 | 47,34 | 48,15 | -1,51% | 1.086.743,00 |
| 25.04.2025 | 48,24 | 49,04 | 47,31 | 48,89 | -0,04% | 1.162.248,00 |
| 24.04.2025 | 49,94 | 51,71 | 48,01 | 48,91 | 2,17% | 1.881.290,00 |
| 23.04.2025 | 48,40 | 49,35 | 47,36 | 47,87 | 2,09% | 1.570.984,00 |
| 22.04.2025 | 46,82 | 47,05 | 45,48 | 46,89 | 2,83% | 1.061.045,00 |
| 21.04.2025 | 46,26 | 46,74 | 44,88 | 45,60 | -2,71% | 762.397,00 |
| 17.04.2025 | 45,82 | 47,29 | 45,82 | 46,87 | 2,18% | 797.879,00 |
| 16.04.2025 | 45,23 | 46,77 | 44,57 | 45,87 | 0,53% | 1.271.617,00 |
| 15.04.2025 | 45,48 | 46,11 | 45,07 | 45,63 | 1,47% | 1.182.902,00 |
| 14.04.2025 | 45,30 | 45,94 | 43,78 | 44,97 | 2,13% | 1.346.187,00 |
| 11.04.2025 | 44,36 | 44,63 | 42,14 | 44,03 | -0,81% | 1.394.533,00 |
| 10.04.2025 | 46,51 | 46,62 | 43,46 | 44,39 | -8,06% | 1.245.904,00 |
| 09.04.2025 | 42,16 | 49,73 | 41,22 | 48,28 | 12,67% | 2.182.069,00 |
| 08.04.2025 | 45,24 | 46,16 | 42,10 | 42,85 | -2,44% | 1.873.099,00 |
| 07.04.2025 | 38,21 | 44,47 | 38,21 | 43,92 | 4,87% | 3.422.445,00 |
| 04.04.2025 | 42,93 | 42,95 | 39,90 | 41,88 | -6,54% | 2.139.680,00 |
| 03.04.2025 | 48,96 | 48,96 | 44,55 | 44,81 | -13,13% | 2.138.425,00 |
| 02.04.2025 | 49,25 | 52,11 | 48,80 | 51,58 | 2,81% | 482.299,00 |
| 01.04.2025 | 49,61 | 50,32 | 49,21 | 50,17 | 0,18% | 620.693,00 |
| 31.03.2025 | 48,86 | 50,39 | 47,99 | 50,08 | 0,16% | 755.518,00 |
| 28.03.2025 | 51,23 | 51,28 | 49,48 | 50,00 | -2,46% | 727.802,00 |
| 27.03.2025 | 50,69 | 51,72 | 50,40 | 51,26 | -0,37% | 659.928,00 |
| 26.03.2025 | 51,70 | 52,24 | 51,01 | 51,45 | -0,27% | 666.503,00 |
| 25.03.2025 | 52,57 | 52,81 | 51,44 | 51,59 | -1,58% | 1.010.636,00 |
| 24.03.2025 | 51,01 | 52,50 | 50,76 | 52,42 | 4,84% | 984.104,00 |
| 21.03.2025 | 49,17 | 50,32 | 48,65 | 50,00 | 0,44% | 1.283.835,00 |
| 20.03.2025 | 49,35 | 50,58 | 49,11 | 49,78 | 0,08% | 757.353,00 |
| 19.03.2025 | 48,18 | 50,01 | 47,69 | 49,74 | 3,91% | 978.839,00 |
| 18.03.2025 | 47,84 | 48,58 | 47,73 | 47,87 | -0,19% | 895.994,00 |
| 17.03.2025 | 48,18 | 48,90 | 46,16 | 47,96 | -2,60% | 1.638.756,00 |
| 14.03.2025 | 48,65 | 49,63 | 48,01 | 49,24 | 3,55% | 915.917,00 |
| 13.03.2025 | 48,71 | 49,02 | 47,37 | 47,55 | -1,51% | 1.074.328,00 |
| 12.03.2025 | 49,00 | 49,60 | 47,93 | 48,28 | 1,26% | 915.821,00 |
| 11.03.2025 | 46,56 | 48,47 | 45,50 | 47,68 | 2,52% | 1.258.543,00 |
| 10.03.2025 | 47,00 | 47,00 | 44,61 | 46,51 | -4,46% | 1.895.538,00 |
| 07.03.2025 | 49,16 | 49,33 | 47,01 | 48,68 | -1,34% | 1.403.971,00 |
| 06.03.2025 | 50,20 | 51,03 | 49,01 | 49,34 | -3,10% | 1.231.871,00 |
| 05.03.2025 | 50,62 | 52,06 | 50,04 | 50,92 | 0,81% | 900.426,00 |
| 04.03.2025 | 50,24 | 51,30 | 49,14 | 50,51 | -2,38% | 1.518.181,00 |
| 03.03.2025 | 54,33 | 55,05 | 51,17 | 51,74 | -4,19% | 1.015.484,00 |
| 28.02.2025 | 53,79 | 54,31 | 53,09 | 54,00 | 0,67% | 796.181,00 |
| 27.02.2025 | 54,27 | 54,71 | 53,15 | 53,64 | -0,48% | 892.784,00 |
| 26.02.2025 | 55,11 | 55,28 | 52,77 | 53,90 | -1,08% | 1.486.995,00 |
| 25.02.2025 | 56,00 | 56,05 | 54,28 | 54,49 | -1,73% | 705.727,00 |
| 24.02.2025 | 57,21 | 57,59 | 55,31 | 55,45 | -2,60% | 790.355,00 |
| 21.02.2025 | 59,77 | 60,20 | 56,47 | 56,93 | -4,59% | 582.350,00 |
| 20.02.2025 | 60,91 | 61,00 | 58,63 | 59,67 | -2,21% | 593.106,00 |
| 19.02.2025 | 61,23 | 61,85 | 60,45 | 61,02 | -1,50% | 577.859,00 |
| 18.02.2025 | 63,00 | 63,18 | 61,02 | 61,95 | -0,74% | 453.018,00 |
| 14.02.2025 | 61,27 | 62,70 | 61,24 | 62,41 | 1,86% | 512.178,00 |
| 13.02.2025 | 61,81 | 62,20 | 60,74 | 61,27 | -0,07% | 384.025,00 |
| 12.02.2025 | 62,28 | 62,28 | 60,19 | 61,31 | -1,86% | 491.806,00 |
| 11.02.2025 | 59,76 | 63,13 | 59,76 | 62,47 | 3,09% | 607.490,00 |
| 10.02.2025 | 61,79 | 62,66 | 60,50 | 60,60 | -2,31% | 474.194,00 |
| 07.02.2025 | 62,32 | 63,25 | 61,67 | 62,03 | -1,18% | 397.467,00 |
| 06.02.2025 | 62,55 | 63,23 | 61,80 | 62,77 | 1,39% | 472.691,00 |
| 05.02.2025 | 60,60 | 62,00 | 59,63 | 61,91 | 2,84% | 841.716,00 |
| 04.02.2025 | 63,72 | 64,74 | 59,60 | 60,20 | -4,64% | 1.573.073,00 |
| 03.02.2025 | 61,71 | 63,65 | 59,89 | 63,13 | -0,32% | 1.079.830,00 |
| 31.01.2025 | 64,50 | 64,50 | 62,29 | 63,33 | -0,60% | 819.000,00 |
| 30.01.2025 | 63,00 | 65,69 | 60,65 | 63,71 | 0,09% | 1.350.762,00 |
| 29.01.2025 | 62,76 | 63,79 | 61,73 | 63,65 | 0,90% | 864.534,00 |
| 28.01.2025 | 63,50 | 63,50 | 61,15 | 63,08 | -1,28% | 752.932,00 |
| 27.01.2025 | 64,11 | 64,72 | 62,90 | 63,90 | -0,91% | 590.556,00 |
| 24.01.2025 | 64,20 | 65,08 | 63,91 | 64,49 | -0,54% | 381.990,00 |
| 23.01.2025 | 64,37 | 65,90 | 64,37 | 64,84 | -0,35% | 518.509,00 |
| 22.01.2025 | 63,70 | 65,15 | 63,62 | 65,07 | 2,07% | 572.063,00 |
| 21.01.2025 | 62,37 | 63,79 | 61,92 | 63,75 | 3,61% | 573.116,00 |
| 17.01.2025 | 61,69 | 61,82 | 60,96 | 61,53 | 1,08% | 427.213,00 |
| 16.01.2025 | 61,12 | 61,71 | 60,20 | 60,87 | -0,99% | 456.870,00 |
| 15.01.2025 | 60,84 | 62,04 | 60,84 | 61,48 | 3,99% | 595.381,00 |
| 14.01.2025 | 58,11 | 59,54 | 58,11 | 59,12 | 2,75% | 409.432,00 |