93,830$
-8,33%
Echtzeit-Aktienkurs Alliance Data Systems Corp.
Bid:
Ask:
Aktienkurse zur Alliance Data Systems Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |