71,240$
2,68%
Echtzeit-Aktienkurs Alliance Data Systems Corp.
Bid:
Ask:
Aktienkurse zur Alliance Data Systems Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |