64,840€
0,15%
Echtzeit-Aktienkurs Alliance Data Systems Corp.
Bid:
Ask:
Aktienkurse zur Alliance Data Systems Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 64,91 | 64,91 | 64,77 | 64,87 | -0,05% | - |
| 05.03.2026 | 64,54 | 65,00 | 64,10 | 64,90 | 0,64% | - |
| 04.03.2026 | 62,37 | 64,79 | 62,25 | 64,49 | 2,97% | - |
| 03.03.2026 | 61,18 | 63,32 | 60,25 | 62,63 | 1,57% | - |
| 02.03.2026 | 59,64 | 61,94 | 58,75 | 61,66 | 2,82% | - |
| 27.02.2026 | 66,59 | 66,75 | 59,41 | 59,97 | -10,76% | - |
| 26.02.2026 | 61,78 | 67,33 | 61,78 | 67,20 | 8,40% | - |
| 25.02.2026 | 60,62 | 62,09 | 60,49 | 61,99 | 2,13% | - |
| 24.02.2026 | 60,24 | 61,36 | 60,07 | 60,70 | 0,93% | - |
| 23.02.2026 | 63,66 | 64,08 | 59,61 | 60,14 | -6,24% | - |
| 20.02.2026 | 63,88 | 64,23 | 62,26 | 64,14 | 0,64% | - |
| 19.02.2026 | 63,13 | 63,77 | 62,07 | 63,73 | 0,93% | - |
| 18.02.2026 | 61,81 | 63,41 | 61,61 | 63,14 | 2,28% | - |
| 17.02.2026 | 60,95 | 62,63 | 60,86 | 61,73 | 1,03% | - |
| 16.02.2026 | 61,08 | 61,31 | 61,02 | 61,10 | 0,25% | - |
| 13.02.2026 | 60,82 | 61,35 | 60,24 | 60,95 | 0,11% | - |
| 12.02.2026 | 64,25 | 65,36 | 60,52 | 60,88 | -4,93% | - |
| 11.02.2026 | 64,88 | 65,44 | 63,03 | 64,04 | -1,16% | - |
| 10.02.2026 | 65,42 | 66,22 | 63,82 | 64,79 | -0,89% | - |
| 09.02.2026 | 67,20 | 67,21 | 65,31 | 65,37 | -2,67% | - |
| 06.02.2026 | 65,37 | 67,59 | 65,34 | 67,16 | 3,39% | 43,00 |
| 05.02.2026 | 64,86 | 65,50 | 62,77 | 64,96 | -0,18% | - |
| 04.02.2026 | 63,87 | 65,65 | 63,79 | 65,08 | 2,26% | 49,00 |
| 03.02.2026 | 61,91 | 65,72 | 61,84 | 63,64 | 2,73% | 2.370,00 |
| 02.02.2026 | 60,66 | 62,58 | 60,58 | 61,95 | 1,28% | - |
| 30.01.2026 | 60,82 | 62,12 | 60,68 | 61,17 | 0,53% | - |
| 29.01.2026 | 56,87 | 61,86 | 56,85 | 60,85 | 5,92% | 2.700,00 |
| 28.01.2026 | 57,93 | 59,09 | 57,35 | 57,45 | -0,38% | - |
| 27.01.2026 | 59,04 | 59,20 | 57,18 | 57,67 | -2,30% | - |
| 26.01.2026 | 57,95 | 59,50 | 57,84 | 59,03 | 1,50% | - |
| 23.01.2026 | 60,48 | 60,54 | 58,05 | 58,16 | -3,13% | - |
| 22.01.2026 | 60,34 | 61,88 | 60,04 | 60,04 | -0,48% | - |
| 21.01.2026 | 59,72 | 61,08 | 59,37 | 60,33 | 0,90% | - |
| 20.01.2026 | 62,00 | 62,90 | 59,72 | 59,79 | -4,17% | - |
| 19.01.2026 | 62,43 | 62,61 | 62,29 | 62,39 | -1,86% | - |
| 16.01.2026 | 60,95 | 63,94 | 60,19 | 63,57 | 4,45% | - |
| 15.01.2026 | 59,26 | 60,96 | 59,22 | 60,86 | 2,15% | - |
| 14.01.2026 | 59,78 | 59,87 | 58,17 | 59,58 | -0,91% | - |
| 13.01.2026 | 61,51 | 62,51 | 60,13 | 60,13 | -2,34% | - |
| 12.01.2026 | 65,48 | 65,74 | 60,09 | 61,57 | -10,65% | 58.715,00 |
| 09.01.2026 | 69,77 | 70,36 | 68,69 | 68,91 | -1,28% | - |
| 08.01.2026 | 68,27 | 69,98 | 68,23 | 69,80 | 2,00% | - |
| 07.01.2026 | 68,65 | 68,84 | 67,06 | 68,43 | -0,38% | - |
| 06.01.2026 | 65,02 | 68,79 | 64,89 | 68,69 | 5,68% | 2.700,00 |
| 05.01.2026 | 64,51 | 66,47 | 64,05 | 65,00 | 1,17% | - |
| 02.01.2026 | 62,83 | 64,69 | 62,79 | 64,25 | 1,05% | - |
| 30.12.2025 | 63,82 | 63,91 | 63,58 | 63,58 | -0,72% | - |
| 29.12.2025 | 65,08 | 65,14 | 63,21 | 64,04 | -1,84% | - |
| 23.12.2025 | 66,00 | 66,30 | 65,17 | 65,24 | -2,19% | - |
| 22.12.2025 | 66,63 | 67,24 | 65,90 | 66,70 | 1,12% | - |
| 19.12.2025 | 66,10 | 66,36 | 65,59 | 65,96 | -0,99% | - |
| 18.12.2025 | 65,00 | 66,78 | 64,92 | 66,62 | 2,98% | - |
| 17.12.2025 | 64,78 | 65,27 | 64,50 | 64,69 | -0,15% | - |
| 16.12.2025 | 63,10 | 65,00 | 63,05 | 64,79 | 2,26% | - |
| 12.12.2025 | 63,50 | 63,90 | 62,85 | 63,36 | -0,20% | - |
| 11.12.2025 | 62,89 | 64,37 | 61,77 | 63,49 | 0,08% | - |
| 10.12.2025 | 63,17 | 63,62 | 61,47 | 63,44 | 1,93% | - |
| 09.12.2025 | 62,25 | 62,31 | 62,11 | 62,24 | 0,32% | - |
| 05.12.2025 | 61,81 | 62,40 | 61,43 | 62,04 | 2,31% | - |
| 03.12.2025 | 59,70 | 61,38 | 59,27 | 60,64 | 1,54% | - |
| 02.12.2025 | 58,60 | 59,72 | 58,40 | 59,72 | 2,33% | - |
| 01.12.2025 | 58,10 | 59,09 | 57,43 | 58,36 | -0,14% | - |
| 28.11.2025 | 58,30 | 58,84 | 53,17 | 58,44 | -0,27% | - |
| 26.11.2025 | 57,80 | 59,26 | 57,68 | 58,60 | 1,14% | - |
| 25.11.2025 | 56,37 | 58,43 | 55,74 | 57,94 | 3,06% | - |
| 24.11.2025 | 56,22 | 56,80 | 55,39 | 56,22 | 3,16% | - |
| 20.11.2025 | 54,50 | 54,54 | 54,32 | 54,50 | 1,85% | - |
| 19.11.2025 | 52,25 | 53,51 | 51,30 | 53,51 | 2,33% | - |
| 18.11.2025 | 51,45 | 52,70 | 51,09 | 52,29 | -1,56% | - |
| 17.11.2025 | 53,40 | 53,63 | 53,01 | 53,12 | 1,18% | - |
| 14.11.2025 | 53,10 | 53,18 | 52,26 | 52,50 | -2,98% | - |
| 13.11.2025 | 55,30 | 55,32 | 54,00 | 54,11 | -2,08% | - |
| 12.11.2025 | 54,87 | 55,93 | 54,68 | 55,26 | 1,13% | - |
| 11.11.2025 | 55,20 | 55,32 | 54,28 | 54,64 | -1,59% | - |
| 10.11.2025 | 55,08 | 55,82 | 54,78 | 55,52 | 2,78% | - |
| 07.11.2025 | 55,31 | 55,31 | 53,79 | 54,02 | -3,12% | - |
| 06.11.2025 | 55,51 | 56,19 | 55,11 | 55,76 | 0,04% | - |
| 05.11.2025 | 54,52 | 56,17 | 53,85 | 55,74 | 1,38% | - |
| 04.11.2025 | 54,84 | 55,45 | 54,41 | 54,98 | 0,37% | - |
| 03.11.2025 | 54,28 | 55,50 | 53,84 | 54,78 | -4,91% | - |
| 31.10.2025 | 53,53 | 57,63 | 52,13 | 57,61 | 7,04% | - |
| 30.10.2025 | 53,55 | 54,54 | 53,32 | 53,82 | -2,78% | - |
| 28.10.2025 | 56,83 | 57,40 | 51,54 | 55,36 | -2,47% | - |
| 27.10.2025 | 56,73 | 57,58 | 51,58 | 56,76 | 1,14% | - |
| 24.10.2025 | 56,51 | 57,58 | 55,68 | 56,12 | -0,64% | - |
| 23.10.2025 | 52,14 | 57,00 | 51,45 | 56,48 | 7,79% | - |
| 22.10.2025 | 52,51 | 53,11 | 51,54 | 52,40 | 1,12% | - |
| 21.10.2025 | 51,49 | 52,65 | 51,41 | 51,82 | 0,68% | - |
| 20.10.2025 | 50,71 | 51,87 | 50,69 | 51,47 | 5,33% | - |
| 17.10.2025 | 48,95 | 48,97 | 48,66 | 48,87 | -2,74% | - |
| 16.10.2025 | 51,29 | 51,47 | 50,11 | 50,24 | -2,29% | - |
| 15.10.2025 | 51,05 | 51,88 | 50,94 | 51,42 | 3,19% | - |
| 14.10.2025 | 48,49 | 49,83 | 48,28 | 49,83 | 2,45% | - |
| 13.10.2025 | 46,99 | 48,82 | 46,92 | 48,64 | 0,77% | - |
| 10.10.2025 | 48,31 | 48,65 | 48,19 | 48,27 | 1,50% | - |
| 08.10.2025 | 47,75 | 48,09 | 47,21 | 47,56 | 0,04% | - |
| 07.10.2025 | 46,75 | 47,79 | 46,74 | 47,54 | 1,47% | - |
| 06.10.2025 | 47,55 | 48,49 | 46,39 | 46,85 | -0,54% | - |
| 03.10.2025 | 47,14 | 48,07 | 46,89 | 47,10 | 0,34% | - |
| 02.10.2025 | 46,74 | 47,19 | 46,46 | 46,94 | -0,23% | - |