50,170$
0,18%
Echtzeit-Aktienkurs Alliance Data Systems Corp.
Bid:
Ask:
Aktienkurse zur Alliance Data Systems Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 56,05 | 57,60 | 55,76 | 57,54 | 0,61% | 619.101,00 |
| 10.01.2025 | 58,77 | 58,77 | 57,04 | 57,19 | -3,53% | 517.206,00 |
| 08.01.2025 | 59,19 | 59,60 | 58,44 | 59,28 | -0,64% | 447.456,00 |
| 07.01.2025 | 62,22 | 62,40 | 59,46 | 59,66 | -3,43% | 722.147,00 |
| 06.01.2025 | 62,55 | 63,14 | 61,51 | 61,78 | -0,16% | 473.147,00 |
| 03.01.2025 | 60,29 | 61,95 | 60,00 | 61,88 | 2,33% | 399.982,00 |
| 02.01.2025 | 61,41 | 61,71 | 60,10 | 60,47 | -0,97% | 614.686,00 |
| 31.12.2024 | 61,68 | 62,46 | 60,95 | 61,06 | -0,55% | 320.148,00 |
| 30.12.2024 | 61,19 | 61,97 | 60,39 | 61,40 | -0,86% | 661.623,00 |
| 27.12.2024 | 62,69 | 63,46 | 61,60 | 61,93 | -2,20% | 307.131,00 |
| 26.12.2024 | 62,22 | 63,59 | 61,81 | 63,32 | 0,59% | 222.453,00 |
| 24.12.2024 | 62,44 | 63,02 | 61,69 | 62,95 | 1,06% | 171.492,00 |
| 23.12.2024 | 62,03 | 63,16 | 61,35 | 62,29 | -0,75% | 427.289,00 |
| 20.12.2024 | 60,17 | 63,17 | 60,00 | 62,76 | 2,18% | 1.263.553,00 |
| 19.12.2024 | 63,16 | 65,15 | 60,59 | 61,42 | 1,20% | 1.045.318,00 |
| 18.12.2024 | 65,08 | 66,36 | 60,38 | 60,69 | -6,79% | 872.983,00 |
| 17.12.2024 | 65,67 | 66,27 | 64,43 | 65,11 | -1,85% | 727.370,00 |
| 16.12.2024 | 65,28 | 66,62 | 64,72 | 66,34 | 1,64% | 779.428,00 |
| 13.12.2024 | 66,02 | 66,23 | 65,20 | 65,27 | -1,14% | 622.654,00 |
| 12.12.2024 | 66,06 | 66,71 | 65,67 | 66,02 | -0,50% | 886.714,00 |
| 11.12.2024 | 64,76 | 66,56 | 64,65 | 66,35 | 3,14% | 977.331,00 |
| 10.12.2024 | 64,85 | 65,27 | 63,67 | 64,33 | -0,17% | 893.711,00 |
| 09.12.2024 | 63,50 | 65,24 | 63,20 | 64,44 | 1,98% | 1.289.105,00 |
| 06.12.2024 | 61,88 | 63,25 | 61,42 | 63,19 | 1,99% | 591.209,00 |
| 05.12.2024 | 61,42 | 62,09 | 60,57 | 61,96 | 1,39% | 421.744,00 |
| 04.12.2024 | 61,41 | 61,96 | 60,10 | 61,11 | -0,07% | 486.224,00 |
| 03.12.2024 | 61,00 | 62,05 | 60,03 | 61,15 | 1,21% | 718.673,00 |
| 02.12.2024 | 60,35 | 60,97 | 58,80 | 60,42 | 2,70% | 588.289,00 |
| 29.11.2024 | 59,25 | 59,80 | 58,06 | 58,83 | 1,52% | 252.374,00 |
| 27.11.2024 | 58,95 | 59,46 | 57,66 | 57,95 | -1,06% | 412.551,00 |
| 26.11.2024 | 58,49 | 59,16 | 58,15 | 58,57 | -0,56% | 634.473,00 |
| 25.11.2024 | 59,10 | 60,26 | 58,64 | 58,90 | 1,43% | 912.548,00 |
| 22.11.2024 | 57,60 | 58,73 | 57,47 | 58,07 | 1,56% | 542.702,00 |
| 20.11.2024 | 57,89 | 58,40 | 56,82 | 57,18 | -0,71% | 491.328,00 |
| 19.11.2024 | 56,61 | 58,13 | 56,42 | 57,59 | -0,14% | 554.218,00 |
| 18.11.2024 | 58,50 | 59,34 | 57,41 | 57,67 | -1,42% | 542.122,00 |
| 15.11.2024 | 57,29 | 58,51 | 56,95 | 58,50 | 3,17% | 665.713,00 |
| 14.11.2024 | 56,67 | 57,54 | 56,32 | 56,70 | 0,73% | 664.223,00 |
| 13.11.2024 | 59,07 | 59,84 | 56,28 | 56,29 | -4,01% | 782.294,00 |
| 12.11.2024 | 59,10 | 60,05 | 58,33 | 58,64 | -1,56% | 569.464,00 |
| 11.11.2024 | 60,56 | 61,67 | 59,34 | 59,57 | 0,85% | 954.515,00 |
| 08.11.2024 | 60,32 | 61,03 | 58,95 | 59,07 | -1,96% | 679.177,00 |
| 07.11.2024 | 61,72 | 62,87 | 59,89 | 60,25 | -4,01% | 1.322.819,00 |
| 06.11.2024 | 59,17 | 63,01 | 59,00 | 62,77 | 18,97% | 2.725.439,00 |
| 05.11.2024 | 50,89 | 53,24 | 50,78 | 52,76 | 4,21% | 749.144,00 |
| 04.11.2024 | 50,64 | 51,65 | 50,36 | 50,63 | -0,24% | 429.204,00 |