56,420$
4,33%
Echtzeit-Aktienkurs Alliance Data Systems Corp.
Bid:
Ask:
Aktienkurse zur Alliance Data Systems Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 55,36 | 56,51 | 54,89 | 56,42 | 4,33% | 684.804,00 |
| 10.10.2025 | 56,12 | 56,27 | 53,83 | 54,08 | -3,10% | 836.910,00 |
| 09.10.2025 | 55,53 | 55,97 | 54,75 | 55,81 | 1,44% | 424.827,00 |
| 08.10.2025 | 55,77 | 55,91 | 54,88 | 55,02 | -0,72% | 318.742,00 |
| 07.10.2025 | 55,00 | 55,75 | 54,94 | 55,42 | 1,19% | 600.243,00 |
| 06.10.2025 | 55,84 | 56,54 | 54,24 | 54,77 | -0,67% | 699.296,00 |
| 02.10.2025 | 54,77 | 55,35 | 54,31 | 55,14 | 0,46% | 725.382,00 |
| 01.10.2025 | 54,84 | 55,91 | 54,53 | 54,89 | -1,58% | 880.539,00 |
| 30.09.2025 | 58,08 | 58,41 | 55,29 | 55,77 | -3,96% | 835.134,00 |
| 29.09.2025 | 59,98 | 59,98 | 57,01 | 58,07 | -2,55% | 1.284.326,00 |
| 26.09.2025 | 60,13 | 60,49 | 58,90 | 59,59 | -0,78% | 518.130,00 |
| 25.09.2025 | 60,25 | 60,50 | 59,49 | 60,06 | -1,07% | 592.152,00 |
| 24.09.2025 | 60,91 | 61,81 | 60,50 | 60,71 | -0,56% | 520.202,00 |
| 23.09.2025 | 62,88 | 63,88 | 61,00 | 61,05 | -2,52% | 704.643,00 |
| 22.09.2025 | 62,50 | 63,29 | 62,12 | 62,63 | -1,31% | 743.988,00 |
| 19.09.2025 | 63,85 | 64,12 | 63,05 | 63,46 | -0,94% | 1.281.977,00 |
| 18.09.2025 | 62,39 | 64,32 | 61,97 | 64,06 | 3,62% | 581.954,00 |
| 17.09.2025 | 63,11 | 64,47 | 61,40 | 61,82 | -1,86% | 872.447,00 |
| 16.09.2025 | 63,94 | 63,94 | 62,43 | 62,99 | -1,39% | 605.736,00 |
| 15.09.2025 | 63,56 | 64,65 | 62,90 | 63,88 | 1,11% | 503.565,00 |
| 12.09.2025 | 63,56 | 63,56 | 62,57 | 63,18 | -1,17% | 615.207,00 |
| 11.09.2025 | 64,08 | 64,65 | 63,47 | 63,93 | -0,22% | 665.644,00 |
| 10.09.2025 | 64,23 | 64,81 | 63,39 | 64,07 | -0,23% | 443.254,00 |
| 09.09.2025 | 65,37 | 65,64 | 63,01 | 64,22 | -2,06% | 631.460,00 |
| 08.09.2025 | 66,41 | 66,41 | 65,09 | 65,57 | -1,00% | 457.519,00 |
| 05.09.2025 | 67,16 | 68,01 | 65,67 | 66,23 | -1,12% | 348.647,00 |
| 04.09.2025 | 65,97 | 67,17 | 65,84 | 66,98 | 1,69% | 339.155,00 |
| 03.09.2025 | 65,38 | 65,96 | 64,94 | 65,87 | 0,58% | 363.313,00 |
| 02.09.2025 | 65,48 | 65,66 | 63,78 | 65,49 | -1,06% | 408.547,00 |
| 29.08.2025 | 66,93 | 67,33 | 65,31 | 66,19 | -0,75% | 588.017,00 |
| 28.08.2025 | 65,90 | 67,20 | 65,50 | 66,69 | 2,03% | 1.008.338,00 |
| 27.08.2025 | 65,26 | 65,77 | 64,37 | 65,36 | 2,35% | 620.680,00 |
| 26.08.2025 | 62,23 | 64,09 | 62,11 | 63,86 | 1,61% | 537.591,00 |
| 25.08.2025 | 62,30 | 63,06 | 62,30 | 62,85 | 0,79% | 343.169,00 |
| 22.08.2025 | 59,61 | 62,94 | 59,46 | 62,36 | 4,68% | 500.979,00 |
| 21.08.2025 | 59,60 | 59,81 | 58,28 | 59,57 | -0,12% | 253.173,00 |
| 20.08.2025 | 59,33 | 59,87 | 58,62 | 59,64 | -0,38% | 365.101,00 |
| 19.08.2025 | 60,28 | 61,11 | 59,64 | 59,87 | -0,73% | 460.495,00 |
| 18.08.2025 | 59,66 | 60,47 | 59,12 | 60,31 | 1,02% | 809.005,00 |
| 15.08.2025 | 61,19 | 61,31 | 59,23 | 59,70 | -2,85% | 553.040,00 |
| 14.08.2025 | 60,64 | 61,47 | 60,03 | 61,45 | 0,62% | 386.130,00 |
| 13.08.2025 | 60,88 | 61,14 | 60,13 | 61,07 | 1,03% | 395.887,00 |
| 12.08.2025 | 59,24 | 60,76 | 58,94 | 60,45 | 3,58% | 486.217,00 |
| 11.08.2025 | 58,24 | 58,70 | 57,85 | 58,36 | 0,24% | 291.456,00 |
| 08.08.2025 | 58,24 | 58,52 | 57,31 | 58,22 | 0,67% | 461.671,00 |
| 07.08.2025 | 59,33 | 59,41 | 57,57 | 57,83 | -1,47% | 448.457,00 |
| 06.08.2025 | 58,85 | 59,28 | 58,44 | 58,69 | -0,46% | 480.473,00 |
| 05.08.2025 | 59,69 | 59,80 | 58,43 | 58,96 | -0,77% | 446.172,00 |
| 04.08.2025 | 57,86 | 59,43 | 57,46 | 59,42 | 3,23% | 705.327,00 |
| 01.08.2025 | 59,91 | 60,00 | 57,41 | 57,56 | -6,10% | 1.319.146,00 |
| 31.07.2025 | 61,82 | 61,92 | 61,04 | 61,30 | -0,78% | 523.995,00 |
| 30.07.2025 | 63,06 | 63,08 | 61,19 | 61,78 | -1,59% | 842.761,00 |
| 29.07.2025 | 64,75 | 65,27 | 62,26 | 62,78 | -1,94% | 798.052,00 |
| 28.07.2025 | 62,96 | 64,55 | 62,81 | 64,02 | 1,19% | 936.083,00 |
| 25.07.2025 | 61,44 | 64,09 | 60,90 | 63,27 | 3,72% | 1.085.067,00 |
| 24.07.2025 | 63,01 | 64,65 | 60,96 | 61,00 | -4,98% | 934.890,00 |
| 23.07.2025 | 63,66 | 64,24 | 62,77 | 64,20 | 2,12% | 765.547,00 |
| 22.07.2025 | 61,39 | 63,09 | 60,66 | 62,87 | 2,93% | 949.754,00 |
| 21.07.2025 | 61,46 | 62,26 | 60,75 | 61,08 | -0,13% | 488.256,00 |
| 18.07.2025 | 62,34 | 62,59 | 60,71 | 61,16 | -1,83% | 479.815,00 |
| 17.07.2025 | 60,95 | 62,55 | 60,91 | 62,30 | 1,93% | 640.941,00 |
| 16.07.2025 | 60,44 | 61,33 | 59,51 | 61,12 | 1,73% | 712.930,00 |
| 15.07.2025 | 61,57 | 61,57 | 59,86 | 60,08 | -3,08% | 522.803,00 |
| 14.07.2025 | 62,43 | 62,46 | 61,29 | 61,99 | 1,22% | 442.797,00 |
| 11.07.2025 | 61,87 | 61,95 | 60,99 | 61,24 | -2,11% | 537.151,00 |
| 10.07.2025 | 60,85 | 62,83 | 60,85 | 62,56 | 2,11% | 1.044.563,00 |
| 09.07.2025 | 60,11 | 61,44 | 59,61 | 61,27 | 3,34% | 827.222,00 |
| 08.07.2025 | 60,35 | 60,54 | 59,15 | 59,29 | -0,50% | 570.265,00 |
| 07.07.2025 | 60,12 | 60,63 | 59,03 | 59,59 | -1,34% | 508.349,00 |
| 03.07.2025 | 60,00 | 60,92 | 59,99 | 60,40 | 0,87% | 353.481,00 |
| 02.07.2025 | 58,50 | 59,92 | 58,35 | 59,88 | 2,29% | 566.134,00 |
| 01.07.2025 | 57,24 | 58,88 | 57,16 | 58,54 | 2,49% | 620.719,00 |
| 30.06.2025 | 57,34 | 57,81 | 56,86 | 57,12 | 0,46% | 653.590,00 |
| 27.06.2025 | 56,55 | 57,02 | 55,84 | 56,86 | 0,53% | 1.141.849,00 |
| 26.06.2025 | 55,95 | 56,85 | 55,80 | 56,56 | 1,11% | 695.331,00 |
| 25.06.2025 | 55,62 | 56,22 | 55,62 | 55,94 | 0,20% | 601.633,00 |
| 24.06.2025 | 55,54 | 56,37 | 55,20 | 55,83 | 1,99% | 740.619,00 |
| 23.06.2025 | 53,77 | 54,91 | 53,26 | 54,74 | 1,24% | 881.163,00 |
| 20.06.2025 | 53,41 | 54,29 | 52,84 | 54,07 | 2,48% | 1.539.182,00 |
| 18.06.2025 | 51,37 | 53,34 | 51,37 | 52,76 | 2,03% | 810.301,00 |
| 17.06.2025 | 52,11 | 52,51 | 51,31 | 51,71 | -1,60% | 471.274,00 |
| 16.06.2025 | 50,88 | 53,11 | 50,88 | 52,55 | 3,61% | 476.713,00 |
| 13.06.2025 | 52,55 | 52,61 | 50,63 | 50,72 | -5,34% | 623.795,00 |
| 12.06.2025 | 53,67 | 54,12 | 52,86 | 53,58 | -1,65% | 644.135,00 |
| 11.06.2025 | 52,28 | 55,80 | 52,28 | 54,48 | 4,23% | 1.423.092,00 |
| 10.06.2025 | 51,29 | 52,77 | 50,91 | 52,27 | 2,07% | 667.059,00 |
| 09.06.2025 | 51,99 | 52,17 | 50,96 | 51,21 | -0,68% | 611.559,00 |
| 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 |