44,765€
-0,92%
Echtzeit-Aktienkurs Alliance Data Systems Corp.
Bid:
Ask:
Aktienkurse zur Alliance Data Systems Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 44,75 | 45,60 | 44,08 | 44,77 | -0,40% | - |
| 08.05.2025 | 43,28 | 45,82 | 43,22 | 44,95 | 4,44% | - |
| 07.05.2025 | 42,98 | 43,77 | 42,43 | 43,04 | 0,74% | - |
| 06.05.2025 | 43,11 | 43,16 | 42,15 | 42,73 | -1,17% | - |
| 05.05.2025 | 42,91 | 43,84 | 42,40 | 43,23 | 0,05% | - |
| 02.05.2025 | 42,19 | 43,74 | 41,89 | 43,21 | 3,21% | - |
| 30.04.2025 | 42,62 | 42,73 | 40,52 | 41,87 | -1,67% | - |
| 29.04.2025 | 42,33 | 42,79 | 41,30 | 42,58 | 1,09% | - |
| 28.04.2025 | 42,79 | 43,43 | 41,49 | 42,12 | -2,14% | - |
| 25.04.2025 | 43,19 | 43,24 | 41,98 | 43,04 | 0,30% | - |
| 24.04.2025 | 42,03 | 45,40 | 41,44 | 42,91 | 1,77% | - |
| 23.04.2025 | 41,72 | 43,46 | 41,60 | 42,16 | 2,75% | 21,00 |
| 22.04.2025 | 39,45 | 41,18 | 39,45 | 41,03 | -0,42% | - |
| 17.04.2025 | 40,71 | 41,62 | 39,84 | 41,21 | 2,30% | - |
| 16.04.2025 | 39,80 | 40,87 | 39,53 | 40,28 | -0,27% | - |
| 15.04.2025 | 39,56 | 40,82 | 39,49 | 40,39 | 2,03% | - |
| 14.04.2025 | 38,84 | 40,47 | 38,58 | 39,59 | 1,88% | - |
| 11.04.2025 | 39,71 | 39,88 | 37,36 | 38,86 | -1,87% | - |
| 10.04.2025 | 43,87 | 43,92 | 38,77 | 39,60 | -10,26% | - |
| 09.04.2025 | 38,00 | 45,32 | 37,40 | 44,12 | 12,77% | - |
| 08.04.2025 | 40,66 | 42,04 | 38,37 | 39,13 | -2,77% | - |
| 07.04.2025 | 36,92 | 40,59 | 34,86 | 40,24 | 5,15% | - |
| 04.04.2025 | 40,33 | 40,51 | 36,30 | 38,27 | -5,81% | - |
| 03.04.2025 | 46,04 | 46,17 | 40,34 | 40,63 | -14,62% | - |
| 02.04.2025 | 46,42 | 47,97 | 45,51 | 47,59 | 2,32% | - |
| 01.04.2025 | 46,16 | 46,58 | 45,56 | 46,51 | 0,42% | - |
| 31.03.2025 | 46,12 | 46,54 | 44,47 | 46,32 | 36,93% | - |
| 28.03.2025 | 47,48 | 47,63 | 30,18 | 33,82 | -1,07% | - |
| 27.03.2025 | 47,87 | 48,12 | 30,26 | 34,19 | -26,26% | - |
| 26.03.2025 | 47,79 | 48,62 | 46,34 | 46,36 | 0,37% | - |
| 25.03.2025 | 48,52 | 48,81 | 46,17 | 46,19 | 0,09% | - |
| 24.03.2025 | 46,47 | 48,86 | 46,14 | 46,15 | 0,11% | - |
| 21.03.2025 | 45,96 | 46,49 | 45,13 | 46,10 | 0,89% | - |
| 20.03.2025 | 45,49 | 46,98 | 45,26 | 45,70 | 0,74% | - |
| 19.03.2025 | 43,58 | 45,88 | 43,58 | 45,36 | 3,87% | - |
| 18.03.2025 | 43,80 | 45,55 | 43,60 | 43,67 | 39,52% | - |
| 17.03.2025 | 45,07 | 45,22 | 27,54 | 31,30 | -6,68% | - |
| 14.03.2025 | 43,76 | 45,61 | 33,52 | 33,54 | -4,53% | - |
| 13.03.2025 | 44,36 | 45,10 | 31,55 | 35,13 | -3,87% | - |
| 12.03.2025 | 43,81 | 45,23 | 36,54 | 36,54 | 14,39% | - |
| 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% | - |