86,480$
-2,06%
Echtzeit-Aktienkurs Alliance Data Systems Corp.
Bid:
Ask:
Aktienkurse zur Alliance Data Systems Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 88,69 | 89,00 | 85,88 | 86,48 | -2,06% | 546.059,00 |
| 06.05.2026 | 86,37 | 88,80 | 85,98 | 88,30 | 3,77% | 623.879,00 |
| 05.05.2026 | 83,06 | 85,63 | 82,47 | 85,09 | 1,83% | 412.236,00 |
| 04.05.2026 | 85,32 | 86,01 | 83,16 | 83,56 | -2,09% | 547.616,00 |
| 01.05.2026 | 85,74 | 86,37 | 84,57 | 85,34 | 0,66% | 451.473,00 |
| 30.04.2026 | 84,51 | 85,94 | 84,51 | 84,78 | -0,75% | 733.257,00 |
| 29.04.2026 | 86,14 | 87,82 | 84,75 | 85,42 | -1,04% | 440.350,00 |
| 28.04.2026 | 88,49 | 88,89 | 86,13 | 86,32 | -1,91% | 467.360,00 |
| 27.04.2026 | 86,38 | 88,64 | 85,53 | 88,00 | 2,14% | 1.295.463,00 |
| 24.04.2026 | 92,00 | 92,00 | 86,10 | 86,16 | -6,47% | 900.934,00 |
| 23.04.2026 | 95,70 | 99,13 | 91,97 | 92,12 | -0,35% | 911.546,00 |
| 22.04.2026 | 91,98 | 93,46 | 91,35 | 92,44 | 1,24% | 818.426,00 |
| 21.04.2026 | 91,82 | 93,74 | 89,81 | 91,31 | -0,48% | 757.174,00 |
| 20.04.2026 | 89,91 | 92,20 | 89,80 | 91,75 | 1,29% | 712.050,00 |
| 17.04.2026 | 85,99 | 91,30 | 85,30 | 90,58 | 7,17% | 1.329.240,00 |
| 16.04.2026 | 84,35 | 84,83 | 83,10 | 84,52 | 1,65% | 469.060,00 |
| 15.04.2026 | 83,20 | 83,92 | 82,45 | 83,15 | 0,62% | 515.040,00 |
| 14.04.2026 | 80,41 | 83,30 | 80,16 | 82,64 | 3,06% | 501.501,00 |
| 13.04.2026 | 78,46 | 80,56 | 78,19 | 80,19 | 1,53% | 686.046,00 |
| 10.04.2026 | 79,75 | 79,97 | 78,56 | 78,98 | -0,97% | 371.107,00 |
| 09.04.2026 | 78,15 | 79,95 | 77,65 | 79,75 | 1,40% | 577.322,00 |
| 08.04.2026 | 77,48 | 79,59 | 77,19 | 78,65 | 5,81% | 652.098,00 |
| 07.04.2026 | 75,43 | 75,99 | 74,11 | 74,33 | -1,12% | 965.504,00 |
| 06.04.2026 | 72,92 | 75,20 | 72,92 | 75,17 | 2,94% | 534.648,00 |
| 02.04.2026 | 72,21 | 74,21 | 70,24 | 73,02 | -0,75% | 771.332,00 |
| 01.04.2026 | 75,97 | 76,10 | 73,42 | 73,57 | -1,76% | 663.904,00 |
| 31.03.2026 | 74,37 | 75,21 | 72,06 | 74,89 | 2,55% | 816.644,00 |
| 30.03.2026 | 72,01 | 73,67 | 72,01 | 73,03 | 1,25% | 466.540,00 |
| 27.03.2026 | 75,07 | 75,08 | 72,03 | 72,13 | -4,95% | 632.449,00 |
| 26.03.2026 | 74,36 | 76,46 | 74,36 | 75,89 | 1,04% | 521.047,00 |
| 25.03.2026 | 74,97 | 75,65 | 74,18 | 75,11 | 0,83% | 511.529,00 |
| 24.03.2026 | 74,07 | 75,47 | 73,48 | 74,49 | -0,32% | 640.682,00 |
| 23.03.2026 | 76,51 | 78,00 | 74,48 | 74,73 | 0,15% | 726.587,00 |
| 20.03.2026 | 73,32 | 75,00 | 72,26 | 74,62 | 1,47% | 1.231.598,00 |
| 19.03.2026 | 70,85 | 73,83 | 70,32 | 73,54 | 3,19% | 585.249,00 |
| 18.03.2026 | 71,84 | 72,68 | 70,79 | 71,27 | -0,93% | 886.696,00 |
| 17.03.2026 | 70,93 | 73,31 | 70,93 | 71,94 | 2,89% | 533.830,00 |
| 16.03.2026 | 71,92 | 72,67 | 69,83 | 69,92 | -2,25% | 591.672,00 |
| 13.03.2026 | 72,31 | 73,02 | 70,86 | 71,53 | -0,18% | 581.840,00 |
| 12.03.2026 | 72,52 | 72,96 | 71,30 | 71,66 | -3,28% | 525.724,00 |
| 11.03.2026 | 73,50 | 74,14 | 72,02 | 74,09 | 2,07% | 600.304,00 |
| 10.03.2026 | 73,39 | 74,00 | 71,67 | 72,59 | 0,18% | 669.576,00 |
| 09.03.2026 | 69,51 | 72,91 | 69,44 | 72,46 | 0,35% | 614.501,00 |
| 06.03.2026 | 73,15 | 73,19 | 70,98 | 72,21 | -4,00% | 719.117,00 |
| 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 | 1,02% | 742.072,00 |
| 23.02.2026 | 75,33 | 75,33 | 70,38 | 70,84 | -6,46% | 658.409,00 |
| 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 |