60,400€
-1,11%
Echtzeit-Aktienkurs Alliance Data Systems Corp.
Bid:
Ask:
Aktienkurse zur Alliance Data Systems Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 61,44 | 62,04 | 60,11 | 60,46 | -1,18% | - |
| 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 |
| 16.10.2024 | 47,17 | 48,99 | 47,13 | 48,92 | 3,58% | - |
| 15.10.2024 | 46,49 | 48,28 | 46,30 | 47,23 | 1,58% | - |
| 14.10.2024 | 46,33 | 46,94 | 45,94 | 46,50 | 0,05% | - |
| 11.10.2024 | 44,94 | 46,56 | 44,84 | 46,47 | 3,40% | - |
| 10.10.2024 | 45,56 | 45,61 | 44,57 | 44,94 | -1,40% | - |
| 09.10.2024 | 43,97 | 45,71 | 43,97 | 45,58 | 3,24% | - |
| 08.10.2024 | 43,97 | 44,58 | 43,00 | 44,15 | 0,71% | - |
| 07.10.2024 | 44,04 | 44,04 | 43,17 | 43,84 | -0,44% | - |
| 04.10.2024 | 42,81 | 44,70 | 42,69 | 44,04 | 3,03% | - |
| 03.10.2024 | 42,13 | 42,86 | 41,48 | 42,74 | 1,62% | - |
| 02.10.2024 | 41,88 | 42,42 | 41,32 | 42,06 | 0,27% | - |
| 01.10.2024 | 42,67 | 42,86 | 41,44 | 41,95 | -1,83% | - |
| 30.09.2024 | 41,84 | 42,73 | 40,88 | 42,73 | 2,05% | - |
| 27.09.2024 | 41,80 | 42,43 | 41,40 | 41,87 | 0,36% | - |
| 26.09.2024 | 41,87 | 42,15 | 41,34 | 41,72 | -0,23% | - |
| 25.09.2024 | 41,84 | 42,18 | 41,22 | 41,81 | -0,57% | 8,00 |
| 24.09.2024 | 45,57 | 45,83 | 42,02 | 42,05 | -7,97% | - |
| 23.09.2024 | 46,92 | 47,75 | 45,62 | 45,69 | -2,74% | - |
| 20.09.2024 | 47,49 | 47,77 | 46,77 | 46,98 | -0,98% | - |
| 19.09.2024 | 47,60 | 48,55 | 47,08 | 47,44 | 0,47% | - |
| 18.09.2024 | 46,84 | 48,32 | 46,53 | 47,22 | 0,48% | - |
| 17.09.2024 | 44,28 | 47,10 | 44,28 | 47,00 | 6,07% | - |
| 16.09.2024 | 43,19 | 44,63 | 43,19 | 44,31 | 2,18% | - |
| 13.09.2024 | 42,76 | 44,32 | 42,75 | 43,36 | 1,24% | - |
| 12.09.2024 | 42,40 | 43,90 | 42,40 | 42,83 | 0,91% | - |
| 11.09.2024 | 43,17 | 43,36 | 41,66 | 42,45 | -2,26% | - |
| 10.09.2024 | 48,75 | 48,91 | 42,88 | 43,43 | -11,18% | - |
| 09.09.2024 | 50,25 | 50,88 | 47,60 | 48,89 | -2,34% | - |