43,845€
0,58%
Echtzeit-Aktienkurs Alliance Data Systems Corp.
Bid:
Ask:
Aktienkurse zur Alliance Data Systems Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 43,81 | 43,88 | 43,76 | 43,84 | 37,22% | - |
| 11.03.2025 | 42,93 | 44,76 | 31,95 | 31,95 | 0,11% | 6,00 |
| 10.03.2025 | 44,77 | 44,83 | 31,91 | 31,91 | -28,99% | - |
| 07.03.2025 | 45,62 | 45,68 | 43,35 | 44,94 | -1,76% | - |
| 06.03.2025 | 47,14 | 47,15 | 45,36 | 45,74 | -3,13% | - |
| 05.03.2025 | 47,77 | 48,30 | 46,50 | 47,22 | -0,99% | - |
| 04.03.2025 | 49,43 | 49,43 | 46,73 | 47,69 | -3,60% | - |
| 03.03.2025 | 51,93 | 52,54 | 48,87 | 49,47 | -4,92% | - |
| 28.02.2025 | 51,60 | 52,14 | 50,97 | 52,03 | 1,05% | - |
| 27.02.2025 | 51,56 | 52,43 | 51,13 | 51,49 | 0,27% | - |
| 26.02.2025 | 51,99 | 52,60 | 50,38 | 51,35 | -0,72% | - |
| 25.02.2025 | 52,96 | 53,20 | 51,67 | 51,72 | -2,32% | - |
| 24.02.2025 | 54,42 | 54,79 | 52,89 | 52,95 | -2,70% | - |
| 21.02.2025 | 56,87 | 57,09 | 53,96 | 54,42 | -4,19% | - |
| 20.02.2025 | 58,42 | 58,44 | 56,02 | 56,80 | -2,97% | - |
| 19.02.2025 | 59,28 | 59,45 | 58,00 | 58,54 | -1,26% | - |
| 18.02.2025 | 59,81 | 60,44 | 58,49 | 59,29 | -0,69% | - |
| 17.02.2025 | 59,36 | 59,74 | 59,36 | 59,70 | 0,34% | - |
| 14.02.2025 | 58,45 | 59,71 | 58,05 | 59,50 | 2,13% | - |
| 13.02.2025 | 58,88 | 59,87 | 58,26 | 58,26 | -1,30% | - |
| 12.02.2025 | 60,26 | 60,26 | 58,10 | 59,03 | -2,17% | - |
| 11.02.2025 | 58,71 | 60,90 | 58,21 | 60,34 | 2,71% | - |
| 10.02.2025 | 60,20 | 61,44 | 58,73 | 58,75 | -2,08% | - |
| 07.02.2025 | 60,46 | 60,86 | 59,75 | 60,00 | -0,58% | - |
| 06.02.2025 | 59,50 | 60,92 | 59,50 | 60,35 | 1,43% | - |
| 05.02.2025 | 57,75 | 59,55 | 57,37 | 59,50 | 2,75% | - |
| 04.02.2025 | 61,20 | 62,27 | 57,45 | 57,91 | -5,55% | - |
| 03.02.2025 | 60,92 | 61,84 | 58,16 | 61,31 | 0,49% | 1.407,00 |
| 31.01.2025 | 61,44 | 62,04 | 60,05 | 61,01 | -0,28% | - |
| 30.01.2025 | 61,02 | 62,92 | 58,22 | 61,18 | 0,07% | - |
| 29.01.2025 | 60,42 | 61,28 | 59,39 | 61,14 | 1,23% | - |
| 28.01.2025 | 60,91 | 61,17 | 58,67 | 60,40 | -0,71% | - |
| 27.01.2025 | 61,19 | 61,56 | 60,01 | 60,83 | -0,96% | - |
| 24.01.2025 | 61,97 | 62,22 | 60,93 | 61,42 | -1,29% | - |
| 23.01.2025 | 62,49 | 63,31 | 61,87 | 62,22 | -0,42% | - |
| 22.01.2025 | 61,24 | 62,52 | 60,99 | 62,48 | 2,17% | - |
| 21.01.2025 | 59,79 | 61,15 | 59,44 | 61,15 | 2,43% | - |
| 20.01.2025 | 59,70 | 59,90 | 59,23 | 59,70 | -0,28% | - |
| 17.01.2025 | 59,23 | 60,10 | 59,22 | 59,87 | 1,44% | - |
| 16.01.2025 | 59,82 | 60,11 | 58,46 | 59,02 | -1,09% | - |
| 15.01.2025 | 57,28 | 60,20 | 57,28 | 59,67 | 3,88% | - |
| 14.01.2025 | 56,21 | 57,81 | 56,13 | 57,44 | 1,92% | - |
| 13.01.2025 | 55,87 | 56,36 | 54,69 | 56,36 | 0,88% | - |
| 10.01.2025 | 57,54 | 57,62 | 55,74 | 55,87 | -2,78% | - |
| 09.01.2025 | 57,47 | 57,57 | 57,36 | 57,47 | 0,03% | - |
| 08.01.2025 | 57,73 | 58,03 | 56,80 | 57,45 | -0,33% | - |
| 07.01.2025 | 59,37 | 59,95 | 57,46 | 57,64 | -3,01% | - |
| 06.01.2025 | 60,00 | 60,80 | 59,31 | 59,43 | -0,98% | - |
| 03.01.2025 | 58,96 | 60,08 | 58,27 | 60,02 | 1,80% | - |
| 02.01.2025 | 59,02 | 60,06 | 58,60 | 58,96 | 0,31% | - |
| 30.12.2024 | 59,20 | 59,36 | 58,73 | 58,78 | -0,91% | - |
| 27.12.2024 | 60,76 | 60,80 | 59,17 | 59,32 | -0,85% | - |
| 23.12.2024 | 60,38 | 60,54 | 59,09 | 59,83 | -0,53% | - |
| 20.12.2024 | 59,19 | 60,62 | 58,31 | 60,15 | 1,54% | - |
| 19.12.2024 | 58,48 | 62,09 | 58,41 | 59,24 | 1,28% | - |
| 18.12.2024 | 62,07 | 63,15 | 58,30 | 58,49 | -5,81% | - |
| 17.12.2024 | 62,82 | 63,10 | 61,38 | 62,10 | -1,58% | - |
| 16.12.2024 | 62,12 | 63,36 | 61,77 | 63,10 | 1,40% | - |
| 13.12.2024 | 63,09 | 63,21 | 62,15 | 62,23 | -1,39% | - |
| 12.12.2024 | 62,99 | 63,70 | 62,57 | 63,11 | -0,14% | - |
| 11.12.2024 | 61,11 | 63,42 | 61,11 | 63,20 | 3,61% | - |
| 10.12.2024 | 61,02 | 62,04 | 60,36 | 61,00 | 0,00% | - |
| 09.12.2024 | 59,86 | 61,76 | 58,90 | 61,00 | 1,94% | 600,00 |
| 06.12.2024 | 58,57 | 59,84 | 58,17 | 59,84 | 2,27% | - |
| 05.12.2024 | 57,94 | 58,66 | 57,19 | 58,51 | 0,71% | - |
| 04.12.2024 | 58,31 | 58,88 | 57,07 | 58,10 | -0,07% | - |
| 03.12.2024 | 57,59 | 58,96 | 57,16 | 58,14 | 0,90% | - |
| 02.12.2024 | 55,46 | 57,99 | 55,46 | 57,62 | 4,25% | - |
| 29.11.2024 | 54,94 | 56,78 | 54,82 | 55,27 | 0,40% | - |
| 28.11.2024 | 54,82 | 55,08 | 54,82 | 55,05 | 0,38% | - |
| 27.11.2024 | 55,72 | 56,05 | 54,52 | 54,84 | -1,81% | - |
| 26.11.2024 | 56,26 | 56,27 | 55,58 | 55,85 | -0,55% | - |
| 25.11.2024 | 55,76 | 57,14 | 55,58 | 56,16 | 0,61% | - |
| 22.11.2024 | 54,28 | 56,44 | 54,17 | 55,82 | 2,99% | - |
| 21.11.2024 | 54,24 | 55,20 | 53,41 | 54,20 | -0,02% | - |
| 20.11.2024 | 54,52 | 55,38 | 53,97 | 54,21 | -0,24% | - |
| 19.11.2024 | 54,46 | 54,83 | 53,53 | 54,34 | -0,07% | - |
| 18.11.2024 | 55,54 | 56,10 | 54,20 | 54,38 | -2,11% | - |
| 15.11.2024 | 53,51 | 55,55 | 53,34 | 55,55 | 3,14% | - |
| 14.11.2024 | 53,30 | 54,38 | 53,30 | 53,86 | 1,05% | - |
| 13.11.2024 | 55,09 | 56,30 | 53,30 | 53,30 | -3,42% | - |
| 12.11.2024 | 55,97 | 56,52 | 55,03 | 55,19 | -1,20% | - |
| 11.11.2024 | 55,18 | 57,80 | 55,18 | 55,86 | 1,29% | 82,00 |
| 08.11.2024 | 55,71 | 56,26 | 55,07 | 55,15 | -1,06% | - |
| 07.11.2024 | 58,52 | 58,52 | 55,53 | 55,74 | -4,64% | - |
| 06.11.2024 | 50,00 | 58,68 | 49,76 | 58,45 | 21,00% | - |
| 05.11.2024 | 46,60 | 48,67 | 46,43 | 48,31 | 3,73% | - |
| 04.11.2024 | 46,58 | 47,44 | 46,37 | 46,57 | -0,69% | - |
| 01.11.2024 | 45,86 | 47,32 | 45,74 | 46,90 | 2,37% | - |
| 31.10.2024 | 47,08 | 47,53 | 45,24 | 45,81 | -2,54% | - |
| 30.10.2024 | 46,30 | 48,17 | 45,97 | 47,01 | 5,43% | - |
| 29.10.2024 | 47,40 | 47,42 | 44,59 | 44,59 | -5,80% | - |
| 28.10.2024 | 45,92 | 47,51 | 45,53 | 47,33 | 3,45% | - |
| 25.10.2024 | 46,23 | 47,43 | 45,37 | 45,75 | -1,07% | - |
| 24.10.2024 | 47,02 | 47,49 | 44,88 | 46,25 | -2,37% | - |
| 23.10.2024 | 46,63 | 47,37 | 46,50 | 47,37 | 0,88% | - |
| 22.10.2024 | 46,02 | 47,18 | 45,97 | 46,96 | 1,48% | - |
| 21.10.2024 | 47,09 | 47,26 | 45,95 | 46,27 | -1,72% | - |
| 18.10.2024 | 48,69 | 48,78 | 46,86 | 47,08 | -3,39% | - |
| 17.10.2024 | 48,90 | 49,30 | 48,37 | 48,73 | -0,39% | 246,00 |