100,070$
-1,17%
Echtzeit-Aktienkurs Alliance Data Systems Corp.
Bid:
Ask:
Aktienkurse zur Alliance Data Systems Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 101,18 | 102,14 | 99,36 | 100,07 | -1,17% | 254.911,00 |
| 28.09.2026 | 102,18 | 102,77 | 100,68 | 101,25 | -1,61% | 470.556,00 |
| 25.09.2026 | 101,95 | 103,89 | 99,85 | 102,91 | 1,33% | 439.940,00 |
| 24.09.2026 | 99,94 | 103,41 | 99,55 | 101,56 | 2,39% | 948.459,00 |
| 23.09.2026 | 101,20 | 102,37 | 98,84 | 99,19 | -3,41% | 889.708,00 |
| 22.09.2026 | 108,92 | 108,92 | 102,32 | 102,69 | -4,92% | 927.413,00 |
| 21.09.2026 | 109,54 | 110,00 | 107,65 | 108,00 | -0,49% | 361.596,00 |
| 18.09.2026 | 107,62 | 108,63 | 106,65 | 108,53 | 0,30% | 1.353.033,00 |
| 17.09.2026 | 109,54 | 109,80 | 107,76 | 108,21 | 0,33% | 411.723,00 |
| 16.09.2026 | 107,00 | 109,84 | 105,85 | 107,85 | 0,19% | 686.350,00 |
| 15.09.2026 | 110,06 | 110,22 | 105,32 | 107,65 | -1,45% | 622.380,00 |
| 14.09.2026 | 108,65 | 109,45 | 106,99 | 109,23 | 2,69% | 463.788,00 |
| 11.09.2026 | 109,27 | 111,43 | 104,19 | 106,37 | -0,46% | 539.657,00 |
| 10.09.2026 | 108,14 | 108,15 | 105,41 | 106,86 | -0,50% | 496.898,00 |
| 09.09.2026 | 106,10 | 108,50 | 106,05 | 107,40 | -0,74% | 390.479,00 |
| 08.09.2026 | 109,57 | 110,84 | 107,19 | 108,20 | -2,41% | 347.289,00 |
| 04.09.2026 | 107,07 | 110,97 | 107,05 | 110,87 | 1,91% | 712.885,00 |
| 03.09.2026 | 107,97 | 109,64 | 106,44 | 108,79 | 2,17% | 407.677,00 |
| 02.09.2026 | 103,27 | 107,34 | 103,27 | 106,48 | 4,34% | 425.105,00 |
| 01.09.2026 | 103,00 | 105,08 | 100,77 | 102,05 | -2,32% | 360.397,00 |
| 31.08.2026 | 105,35 | 105,71 | 103,97 | 104,47 | -1,20% | 538.237,00 |
| 28.08.2026 | 108,67 | 109,13 | 105,65 | 105,74 | -2,12% | 476.691,00 |
| 27.08.2026 | 106,98 | 108,45 | 106,28 | 108,03 | 0,44% | 205.593,00 |
| 26.08.2026 | 107,61 | 108,27 | 104,88 | 107,56 | -0,07% | 353.315,00 |
| 25.08.2026 | 107,99 | 109,02 | 106,07 | 107,63 | 2,32% | 299.904,00 |
| 24.08.2026 | 106,00 | 108,54 | 105,12 | 105,19 | -0,68% | 285.846,00 |
| 21.08.2026 | 104,54 | 106,99 | 104,54 | 105,91 | 2,65% | 432.092,00 |
| 20.08.2026 | 107,93 | 108,14 | 102,02 | 103,18 | -4,91% | 927.120,00 |
| 19.08.2026 | 111,74 | 112,09 | 108,34 | 108,51 | -2,33% | 390.394,00 |
| 18.08.2026 | 111,98 | 112,05 | 110,01 | 111,10 | -0,13% | 374.607,00 |
| 17.08.2026 | 112,64 | 114,53 | 110,95 | 111,25 | -1,90% | 279.307,00 |
| 14.08.2026 | 111,59 | 113,88 | 111,50 | 113,40 | 1,59% | 307.296,00 |
| 13.08.2026 | 111,11 | 112,15 | 110,17 | 111,63 | 1,07% | 337.284,00 |
| 12.08.2026 | 108,35 | 111,24 | 107,56 | 110,45 | 2,26% | 328.835,00 |
| 11.08.2026 | 108,85 | 110,56 | 107,55 | 108,01 | -0,37% | 466.713,00 |
| 10.08.2026 | 107,50 | 108,83 | 107,24 | 108,41 | 0,08% | 253.782,00 |
| 07.08.2026 | 109,52 | 111,15 | 107,84 | 108,32 | -1,48% | 285.011,00 |
| 06.08.2026 | 113,12 | 113,12 | 109,69 | 109,95 | -2,13% | 294.491,00 |
| 05.08.2026 | 112,52 | 114,12 | 111,93 | 112,34 | -0,10% | 310.338,00 |
| 04.08.2026 | 110,79 | 113,75 | 110,63 | 112,45 | 1,49% | 549.670,00 |
| 03.08.2026 | 108,80 | 111,94 | 108,80 | 110,80 | 2,53% | 537.822,00 |
| 31.07.2026 | 110,44 | 111,07 | 107,16 | 108,07 | -2,31% | 561.276,00 |
| 30.07.2026 | 109,12 | 111,13 | 106,73 | 110,62 | 3,39% | 709.536,00 |
| 29.07.2026 | 106,70 | 110,14 | 106,67 | 106,99 | -0,73% | 723.169,00 |
| 28.07.2026 | 106,12 | 107,81 | 104,66 | 107,78 | 1,57% | 675.846,00 |
| 27.07.2026 | 105,86 | 109,07 | 104,88 | 106,11 | 1,73% | 1.160.201,00 |
| 24.07.2026 | 101,32 | 104,46 | 99,43 | 104,31 | 0,70% | 866.977,00 |
| 23.07.2026 | 100,58 | 106,00 | 100,19 | 103,58 | 1,68% | 800.950,00 |
| 22.07.2026 | 100,15 | 102,64 | 99,60 | 101,87 | 0,19% | 871.483,00 |
| 21.07.2026 | 101,01 | 101,68 | 98,43 | 101,68 | 2,21% | 963.770,00 |
| 20.07.2026 | 100,50 | 101,20 | 99,09 | 99,48 | 0,17% | 376.402,00 |
| 17.07.2026 | 95,25 | 99,81 | 94,84 | 99,31 | 1,19% | 499.177,00 |
| 16.07.2026 | 98,36 | 100,01 | 97,62 | 98,14 | -1,05% | 672.616,00 |
| 15.07.2026 | 98,86 | 100,02 | 97,87 | 99,18 | 0,70% | 352.256,00 |
| 14.07.2026 | 95,72 | 99,12 | 95,67 | 98,49 | 1,35% | 516.024,00 |
| 13.07.2026 | 97,62 | 97,63 | 96,00 | 97,18 | 0,70% | 706.765,00 |
| 10.07.2026 | 96,53 | 97,89 | 96,16 | 96,50 | 0,99% | 486.975,00 |
| 09.07.2026 | 95,46 | 97,01 | 94,73 | 95,55 | 1,83% | 1.064.532,00 |
| 08.07.2026 | 101,54 | 102,25 | 91,13 | 93,83 | -8,33% | 1.264.796,00 |
| 07.07.2026 | 105,00 | 105,74 | 102,26 | 102,36 | -1,12% | 431.505,00 |
| 06.07.2026 | 102,33 | 104,62 | 102,30 | 103,52 | 1,28% | 563.444,00 |
| 02.07.2026 | 105,79 | 106,67 | 100,78 | 102,21 | -3,00% | 672.903,00 |
| 01.07.2026 | 108,40 | 108,63 | 105,35 | 105,37 | -2,75% | 523.040,00 |
| 30.06.2026 | 109,43 | 109,91 | 107,96 | 108,35 | -0,35% | 673.225,00 |
| 29.06.2026 | 106,05 | 109,12 | 104,34 | 108,73 | 2,31% | 877.813,00 |
| 26.06.2026 | 104,83 | 106,27 | 103,88 | 106,27 | 1,25% | 742.023,00 |
| 25.06.2026 | 105,66 | 107,76 | 104,38 | 104,96 | 0,05% | 700.041,00 |
| 24.06.2026 | 103,91 | 105,70 | 103,10 | 104,91 | 1,08% | 850.146,00 |
| 23.06.2026 | 101,84 | 104,32 | 101,54 | 103,79 | 0,11% | 713.156,00 |
| 22.06.2026 | 103,22 | 105,03 | 102,90 | 103,68 | 1,24% | 569.214,00 |
| 18.06.2026 | 102,92 | 103,80 | 101,77 | 102,41 | 0,97% | 1.463.783,00 |
| 17.06.2026 | 101,82 | 104,21 | 100,88 | 101,43 | -0,16% | 695.483,00 |
| 16.06.2026 | 102,89 | 103,89 | 98,00 | 101,59 | -0,89% | 949.488,00 |
| 15.06.2026 | 102,72 | 105,20 | 101,40 | 102,50 | 0,78% | 830.894,00 |
| 12.06.2026 | 103,05 | 103,12 | 101,17 | 101,71 | 0,08% | 619.946,00 |
| 11.06.2026 | 97,35 | 102,00 | 96,25 | 101,63 | 5,37% | 1.059.133,00 |
| 10.06.2026 | 94,33 | 98,60 | 93,60 | 96,45 | 2,37% | 1.304.243,00 |
| 09.06.2026 | 92,30 | 95,41 | 91,54 | 94,22 | 3,06% | 672.498,00 |
| 08.06.2026 | 91,56 | 92,40 | 90,92 | 91,42 | 0,34% | 504.642,00 |
| 05.06.2026 | 91,61 | 91,61 | 90,08 | 91,11 | -0,04% | 392.930,00 |
| 04.06.2026 | 88,86 | 91,66 | 88,79 | 91,15 | 3,16% | 560.936,00 |
| 03.06.2026 | 90,90 | 90,90 | 87,45 | 88,36 | -3,48% | 682.814,00 |
| 02.06.2026 | 89,38 | 92,94 | 88,34 | 91,55 | 2,42% | 1.124.960,00 |
| 01.06.2026 | 88,09 | 89,53 | 87,33 | 89,39 | 0,36% | 535.615,00 |
| 29.05.2026 | 88,66 | 89,69 | 87,66 | 89,07 | 0,69% | 768.986,00 |
| 28.05.2026 | 89,22 | 89,22 | 85,91 | 88,46 | -1,62% | 978.619,00 |
| 27.05.2026 | 89,42 | 90,50 | 88,15 | 89,92 | 1,59% | 570.497,00 |
| 26.05.2026 | 87,24 | 89,98 | 87,12 | 88,51 | 2,21% | 624.310,00 |
| 22.05.2026 | 85,93 | 87,46 | 85,30 | 86,60 | 0,96% | 569.293,00 |
| 21.05.2026 | 86,59 | 87,25 | 84,54 | 85,78 | -2,18% | 568.984,00 |
| 20.05.2026 | 85,32 | 87,86 | 83,24 | 87,69 | 3,35% | 467.722,00 |
| 19.05.2026 | 85,59 | 86,42 | 84,09 | 84,85 | -1,26% | 700.704,00 |
| 18.05.2026 | 87,00 | 87,88 | 85,77 | 85,93 | -0,96% | 524.535,00 |
| 15.05.2026 | 87,06 | 87,52 | 85,55 | 86,76 | -0,08% | 636.953,00 |
| 14.05.2026 | 84,51 | 87,29 | 84,20 | 86,83 | 4,13% | 547.067,00 |
| 13.05.2026 | 84,28 | 84,66 | 82,69 | 83,39 | -1,47% | 418.401,00 |
| 12.05.2026 | 84,42 | 85,24 | 82,87 | 84,63 | -0,35% | 500.446,00 |
| 11.05.2026 | 87,30 | 87,63 | 84,51 | 84,93 | -2,76% | 513.409,00 |
| 08.05.2026 | 86,77 | 87,64 | 85,60 | 87,34 | 0,99% | 334.530,00 |
| 07.05.2026 | 88,69 | 89,00 | 85,88 | 86,48 | -2,06% | 546.059,00 |