60,690$
-6,79%
Echtzeit-Aktienkurs Alliance Data Systems Corp.
Bid:
Ask:
Aktienkurse zur Alliance Data Systems Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.11.2024 | 49,77 | 51,20 | 49,55 | 50,75 | 1,81% | 555.009,00 |
| 31.10.2024 | 51,52 | 51,88 | 49,73 | 49,85 | -2,20% | 524.062,00 |
| 30.10.2024 | 50,00 | 52,27 | 50,00 | 50,97 | 1,74% | 425.157,00 |
| 29.10.2024 | 50,37 | 50,98 | 49,89 | 50,10 | -2,24% | 427.681,00 |
| 28.10.2024 | 49,23 | 51,42 | 49,21 | 51,25 | 3,79% | 647.686,00 |
| 25.10.2024 | 50,08 | 51,64 | 48,98 | 49,38 | -1,36% | 739.912,00 |
| 24.10.2024 | 50,63 | 51,52 | 48,96 | 50,06 | -1,86% | 1.044.508,00 |
| 23.10.2024 | 50,57 | 51,13 | 50,09 | 51,01 | 0,61% | 1.016.674,00 |
| 22.10.2024 | 49,88 | 50,95 | 49,63 | 50,70 | 1,32% | 502.306,00 |
| 21.10.2024 | 51,15 | 51,29 | 49,66 | 50,04 | -2,17% | 564.680,00 |
| 18.10.2024 | 52,39 | 52,39 | 50,87 | 51,15 | -3,14% | 711.799,00 |
| 17.10.2024 | 53,14 | 53,22 | 52,33 | 52,81 | -0,60% | 590.626,00 |
| 16.10.2024 | 52,94 | 53,28 | 51,85 | 53,13 | 3,43% | 1.303.223,00 |
| 15.10.2024 | 51,23 | 52,65 | 50,51 | 51,37 | 1,20% | 737.160,00 |
| 14.10.2024 | 50,69 | 51,19 | 50,05 | 50,76 | -0,10% | 434.949,00 |
| 11.10.2024 | 49,35 | 50,96 | 49,35 | 50,81 | 3,36% | 709.821,00 |
| 10.10.2024 | 49,65 | 49,90 | 48,62 | 49,16 | -1,40% | 418.357,00 |
| 09.10.2024 | 48,38 | 50,10 | 48,23 | 49,86 | 2,87% | 592.412,00 |
| 08.10.2024 | 47,97 | 48,95 | 47,05 | 48,47 | 0,35% | 446.417,00 |
| 07.10.2024 | 47,64 | 48,30 | 47,44 | 48,30 | -0,08% | 625.018,00 |
| 04.10.2024 | 48,75 | 49,22 | 47,70 | 48,34 | 2,46% | 661.553,00 |
| 03.10.2024 | 46,08 | 47,32 | 45,75 | 47,18 | 1,46% | 490.357,00 |
| 02.10.2024 | 46,10 | 46,90 | 45,46 | 46,50 | 0,11% | 579.942,00 |
| 01.10.2024 | 47,24 | 47,59 | 45,86 | 46,45 | -2,37% | 583.776,00 |
| 30.09.2024 | 46,38 | 47,70 | 45,76 | 47,58 | 1,82% | 1.396.331,00 |
| 27.09.2024 | 47,25 | 47,44 | 46,16 | 46,73 | 0,28% | 652.739,00 |
| 26.09.2024 | 46,63 | 47,02 | 46,10 | 46,60 | 0,19% | 840.366,00 |
| 25.09.2024 | 47,25 | 47,51 | 46,10 | 46,51 | -1,04% | 931.362,00 |
| 24.09.2024 | 50,80 | 50,85 | 46,87 | 47,00 | -7,53% | 2.159.730,00 |
| 23.09.2024 | 52,69 | 53,19 | 50,70 | 50,83 | -3,13% | 1.151.580,00 |
| 20.09.2024 | 52,85 | 53,30 | 52,04 | 52,47 | -1,11% | 1.334.177,00 |
| 19.09.2024 | 53,88 | 54,36 | 52,53 | 53,06 | 1,26% | 1.284.529,00 |
| 18.09.2024 | 52,57 | 54,09 | 51,76 | 52,40 | 0,25% | 1.078.694,00 |
| 17.09.2024 | 49,77 | 52,38 | 49,77 | 52,27 | 6,02% | 1.133.395,00 |
| 16.09.2024 | 48,15 | 49,66 | 48,15 | 49,30 | 2,49% | 753.479,00 |
| 13.09.2024 | 47,80 | 49,21 | 47,60 | 48,10 | 1,48% | 1.207.445,00 |
| 12.09.2024 | 47,22 | 48,47 | 47,11 | 47,40 | 1,35% | 1.621.336,00 |
| 11.09.2024 | 47,47 | 47,68 | 45,84 | 46,77 | -2,36% | 1.979.330,00 |
| 10.09.2024 | 52,67 | 52,75 | 47,25 | 47,90 | -11,15% | 2.728.363,00 |
| 09.09.2024 | 55,83 | 56,27 | 52,45 | 53,91 | -2,90% | 2.474.374,00 |
| 06.09.2024 | 56,93 | 58,19 | 55,43 | 55,52 | -2,12% | 789.790,00 |
| 05.09.2024 | 57,52 | 58,31 | 56,19 | 56,72 | -0,14% | 608.857,00 |
| 04.09.2024 | 57,84 | 58,81 | 56,64 | 56,80 | -1,23% | 925.618,00 |
| 03.09.2024 | 57,27 | 58,71 | 56,93 | 57,51 | -1,13% | 972.219,00 |
| 30.08.2024 | 58,50 | 59,66 | 58,10 | 58,17 | -0,73% | 731.538,00 |
| 29.08.2024 | 58,00 | 59,07 | 57,79 | 58,60 | 1,74% | 673.939,00 |
| 28.08.2024 | 56,58 | 57,88 | 56,58 | 57,60 | 0,86% | 645.401,00 |
| 27.08.2024 | 55,83 | 57,20 | 55,83 | 57,11 | 1,44% | 678.369,00 |
| 26.08.2024 | 56,87 | 57,44 | 56,26 | 56,30 | -0,41% | 885.520,00 |
| 23.08.2024 | 55,03 | 56,78 | 55,03 | 56,53 | 3,57% | 754.631,00 |
| 22.08.2024 | 54,74 | 55,63 | 54,47 | 54,58 | 0,13% | 659.750,00 |
| 21.08.2024 | 55,26 | 55,83 | 54,18 | 54,51 | -1,16% | 678.062,00 |
| 20.08.2024 | 55,02 | 55,80 | 54,74 | 55,15 | -0,33% | 789.378,00 |
| 19.08.2024 | 54,29 | 55,48 | 54,17 | 55,33 | 1,95% | 761.789,00 |
| 16.08.2024 | 53,42 | 54,90 | 53,36 | 54,27 | 1,52% | 623.000,00 |
| 15.08.2024 | 53,86 | 54,86 | 53,24 | 53,46 | 2,00% | 1.172.817,00 |
| 14.08.2024 | 51,56 | 52,53 | 51,37 | 52,41 | 2,58% | 633.312,00 |
| 13.08.2024 | 50,56 | 51,34 | 50,13 | 51,09 | 2,32% | 615.850,00 |
| 12.08.2024 | 51,20 | 51,29 | 49,61 | 49,93 | -2,29% | 1.101.471,00 |
| 09.08.2024 | 49,74 | 52,09 | 49,74 | 51,10 | 7,06% | 2.140.130,00 |
| 08.08.2024 | 45,97 | 48,28 | 45,78 | 47,73 | 5,67% | 868.682,00 |
| 07.08.2024 | 45,36 | 46,02 | 44,57 | 45,17 | 1,51% | 590.737,00 |
| 06.08.2024 | 44,49 | 45,85 | 44,28 | 44,50 | -0,04% | 963.721,00 |
| 05.08.2024 | 43,61 | 45,23 | 42,75 | 44,52 | -3,97% | 1.209.736,00 |
| 02.08.2024 | 49,38 | 49,69 | 45,91 | 46,36 | -8,70% | 2.077.448,00 |
| 01.08.2024 | 54,55 | 54,97 | 50,50 | 50,78 | -6,96% | 1.404.716,00 |
| 31.07.2024 | 54,44 | 55,68 | 54,03 | 54,58 | 0,31% | 655.604,00 |
| 30.07.2024 | 53,89 | 54,90 | 53,52 | 54,41 | 2,49% | 1.157.867,00 |
| 29.07.2024 | 55,22 | 55,45 | 52,90 | 53,09 | -3,47% | 659.022,00 |