75,220$
0,16%
Echtzeit-Aktienkurs Alliance Data Systems Corp.
Bid:
Ask:
Aktienkurse zur Alliance Data Systems Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 75,12 | 75,55 | 74,19 | 75,22 | 0,16% | 533.377,00 |
| 04.03.2026 | 72,92 | 75,39 | 72,84 | 75,10 | 3,26% | 543.091,00 |
| 03.03.2026 | 69,53 | 73,55 | 69,14 | 72,73 | 1,03% | 444.101,00 |
| 02.03.2026 | 69,00 | 72,40 | 68,53 | 71,99 | 1,59% | 652.677,00 |
| 27.02.2026 | 76,50 | 76,51 | 70,37 | 70,86 | -10,61% | 1.078.808,00 |
| 26.02.2026 | 75,48 | 79,51 | 75,00 | 79,27 | 8,31% | 1.375.841,00 |
| 25.02.2026 | 72,27 | 73,33 | 71,28 | 73,19 | 2,28% | 491.994,00 |
| 24.02.2026 | 71,05 | 72,57 | 70,53 | 71,56 | -5,51% | 742.072,00 |
| 20.02.2026 | 74,74 | 75,73 | 73,08 | 75,73 | 0,96% | 512.228,00 |
| 19.02.2026 | 73,96 | 75,06 | 73,07 | 75,01 | 0,78% | 768.937,00 |
| 18.02.2026 | 73,00 | 74,86 | 72,62 | 74,43 | 1,74% | 1.383.711,00 |
| 17.02.2026 | 72,70 | 74,04 | 72,05 | 73,16 | 1,09% | 748.130,00 |
| 13.02.2026 | 74,25 | 74,25 | 71,28 | 72,37 | 0,14% | 618.328,00 |
| 12.02.2026 | 77,04 | 78,03 | 71,71 | 72,27 | -4,95% | 890.822,00 |
| 11.02.2026 | 77,24 | 77,59 | 74,63 | 76,03 | -1,40% | 660.025,00 |
| 10.02.2026 | 77,52 | 78,71 | 75,90 | 77,11 | -1,01% | 838.644,00 |
| 09.02.2026 | 78,62 | 79,56 | 77,79 | 77,90 | -2,05% | 575.785,00 |
| 06.02.2026 | 78,30 | 79,93 | 77,94 | 79,53 | 3,03% | 763.278,00 |
| 05.02.2026 | 76,76 | 77,19 | 73,85 | 77,19 | 0,90% | 1.629.741,00 |
| 04.02.2026 | 76,03 | 77,59 | 75,76 | 76,50 | 1,46% | 919.772,00 |
| 03.02.2026 | 73,81 | 77,79 | 73,81 | 75,40 | 3,22% | 1.239.408,00 |
| 02.02.2026 | 72,90 | 73,81 | 71,80 | 73,05 | 0,70% | 901.711,00 |
| 30.01.2026 | 72,34 | 74,27 | 72,10 | 72,54 | -0,67% | 1.174.506,00 |
| 29.01.2026 | 70,50 | 73,64 | 70,50 | 73,03 | 7,08% | 1.702.020,00 |
| 28.01.2026 | 69,94 | 70,41 | 68,17 | 68,20 | -1,80% | 822.254,00 |
| 27.01.2026 | 70,01 | 70,01 | 68,07 | 69,45 | -1,04% | 779.715,00 |
| 26.01.2026 | 69,62 | 70,80 | 68,78 | 70,18 | -1,17% | 718.835,00 |
| 22.01.2026 | 71,64 | 72,65 | 70,58 | 71,01 | 0,74% | 785.782,00 |
| 21.01.2026 | 69,91 | 71,38 | 69,91 | 70,49 | 0,79% | 493.713,00 |
| 20.01.2026 | 72,30 | 73,76 | 69,70 | 69,94 | -5,14% | 880.055,00 |
| 16.01.2026 | 71,89 | 74,17 | 71,89 | 73,73 | 4,36% | 1.524.781,00 |
| 15.01.2026 | 69,46 | 70,77 | 69,02 | 70,65 | 2,39% | 1.284.351,00 |
| 14.01.2026 | 69,49 | 69,86 | 67,78 | 69,00 | -1,13% | 1.600.993,00 |
| 13.01.2026 | 72,00 | 72,92 | 69,61 | 69,79 | -2,77% | 1.646.635,00 |
| 12.01.2026 | 72,08 | 73,80 | 70,06 | 71,78 | -10,68% | 2.399.597,00 |
| 09.01.2026 | 81,44 | 82,03 | 80,00 | 80,36 | -1,10% | 685.135,00 |
| 08.01.2026 | 80,09 | 81,49 | 80,06 | 81,25 | 1,59% | 695.396,00 |
| 07.01.2026 | 79,87 | 80,43 | 78,26 | 79,98 | -0,35% | 622.532,00 |
| 06.01.2026 | 76,60 | 80,41 | 76,52 | 80,26 | 5,19% | 1.137.043,00 |
| 05.01.2026 | 75,08 | 77,75 | 74,84 | 76,30 | 1,33% | 639.265,00 |
| 02.01.2026 | 74,17 | 75,80 | 73,78 | 75,30 | 1,72% | 512.498,00 |
| 31.12.2025 | 74,63 | 74,63 | 73,89 | 74,03 | -0,78% | 500.995,00 |
| 30.12.2025 | 74,56 | 75,32 | 74,34 | 74,61 | -0,76% | 375.398,00 |
| 29.12.2025 | 76,24 | 76,66 | 74,38 | 75,18 | -1,91% | 556.167,00 |
| 26.12.2025 | 76,54 | 76,98 | 76,01 | 76,64 | -0,05% | 301.630,00 |
| 24.12.2025 | 76,69 | 77,50 | 76,30 | 76,68 | 0,09% | 207.140,00 |
| 23.12.2025 | 77,47 | 78,05 | 76,47 | 76,61 | -1,47% | 531.477,00 |
| 22.12.2025 | 78,00 | 78,98 | 77,47 | 77,75 | -0,32% | 454.779,00 |
| 19.12.2025 | 76,92 | 78,04 | 76,86 | 78,00 | 0,46% | 1.169.665,00 |
| 18.12.2025 | 77,20 | 78,27 | 77,06 | 77,64 | 1,70% | 918.492,00 |
| 17.12.2025 | 76,21 | 76,64 | 75,40 | 76,34 | 0,70% | 956.229,00 |
| 16.12.2025 | 74,76 | 76,66 | 73,82 | 75,81 | 1,96% | 974.029,00 |
| 15.12.2025 | 74,59 | 75,07 | 74,20 | 74,35 | -0,32% | 682.488,00 |
| 12.12.2025 | 74,50 | 74,92 | 73,43 | 74,59 | 0,31% | 759.231,00 |
| 11.12.2025 | 73,64 | 75,83 | 73,64 | 74,36 | 0,72% | 961.054,00 |
| 10.12.2025 | 73,08 | 74,44 | 71,67 | 73,83 | 0,50% | 1.427.721,00 |
| 09.12.2025 | 72,41 | 73,73 | 71,85 | 73,46 | 1,44% | 587.111,00 |
| 08.12.2025 | 72,26 | 72,74 | 71,48 | 72,42 | 0,29% | 705.530,00 |
| 05.12.2025 | 71,54 | 72,71 | 71,05 | 72,21 | 0,29% | 559.635,00 |
| 04.12.2025 | 70,29 | 72,09 | 69,68 | 72,00 | 1,07% | 747.279,00 |
| 03.12.2025 | 69,43 | 71,66 | 69,31 | 71,24 | 2,68% | 711.116,00 |
| 02.12.2025 | 67,95 | 69,67 | 67,95 | 69,38 | 1,92% | 644.369,00 |
| 01.12.2025 | 67,27 | 68,85 | 66,73 | 68,07 | 0,50% | 654.190,00 |
| 28.11.2025 | 67,46 | 68,21 | 67,41 | 67,73 | 0,40% | 242.024,00 |
| 26.11.2025 | 66,77 | 68,72 | 66,73 | 67,46 | 1,03% | 1.086.037,00 |
| 25.11.2025 | 65,07 | 67,58 | 64,31 | 66,77 | 2,60% | 725.284,00 |
| 24.11.2025 | 64,91 | 65,46 | 63,78 | 65,08 | 5,53% | 845.411,00 |
| 20.11.2025 | 62,97 | 64,59 | 61,53 | 61,67 | -1,09% | 848.645,00 |
| 19.11.2025 | 60,72 | 62,38 | 60,51 | 62,35 | 2,99% | 761.303,00 |
| 18.11.2025 | 59,68 | 61,00 | 59,26 | 60,54 | 0,93% | 886.623,00 |
| 17.11.2025 | 61,88 | 62,14 | 59,42 | 59,98 | -3,01% | 820.802,00 |
| 13.11.2025 | 63,71 | 63,93 | 61,59 | 61,84 | -3,31% | 725.990,00 |
| 12.11.2025 | 63,24 | 64,74 | 63,24 | 63,96 | 0,79% | 549.658,00 |
| 11.11.2025 | 63,65 | 64,18 | 63,34 | 63,46 | -0,47% | 421.117,00 |
| 10.11.2025 | 64,16 | 64,63 | 63,60 | 63,76 | 0,28% | 652.210,00 |
| 07.11.2025 | 62,93 | 63,61 | 62,19 | 63,58 | -0,44% | 829.078,00 |
| 06.11.2025 | 64,14 | 64,59 | 63,27 | 63,86 | -0,14% | 667.623,00 |
| 05.11.2025 | 62,80 | 64,54 | 61,75 | 63,95 | 2,19% | 660.141,00 |
| 04.11.2025 | 62,83 | 63,67 | 62,49 | 62,58 | -1,60% | 607.852,00 |
| 03.11.2025 | 62,50 | 64,00 | 61,96 | 63,60 | 1,52% | 745.764,00 |
| 31.10.2025 | 62,00 | 63,82 | 61,58 | 62,65 | 1,20% | 905.695,00 |
| 30.10.2025 | 61,94 | 63,12 | 61,73 | 61,91 | -0,48% | 935.105,00 |
| 29.10.2025 | 64,80 | 64,80 | 61,38 | 62,21 | -4,20% | 816.781,00 |
| 28.10.2025 | 66,71 | 66,71 | 64,62 | 64,94 | -1,99% | 885.160,00 |
| 27.10.2025 | 66,31 | 67,04 | 65,52 | 66,26 | 1,16% | 518.827,00 |
| 24.10.2025 | 65,91 | 66,83 | 64,71 | 65,50 | 0,06% | 846.677,00 |
| 23.10.2025 | 62,29 | 66,16 | 59,93 | 65,46 | 8,13% | 2.355.412,00 |
| 22.10.2025 | 60,98 | 61,59 | 59,83 | 60,54 | -0,64% | 741.087,00 |
| 21.10.2025 | 59,89 | 61,10 | 59,89 | 60,93 | 1,67% | 454.165,00 |
| 20.10.2025 | 59,31 | 60,46 | 59,16 | 59,93 | 1,52% | 596.821,00 |
| 17.10.2025 | 58,17 | 59,53 | 58,17 | 59,03 | 2,46% | 831.979,00 |
| 16.10.2025 | 59,75 | 59,79 | 57,11 | 57,61 | -3,58% | 834.485,00 |
| 15.10.2025 | 59,72 | 60,25 | 59,22 | 59,75 | 0,86% | 799.523,00 |
| 14.10.2025 | 55,97 | 59,29 | 55,80 | 59,24 | 5,00% | 1.106.342,00 |
| 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 |