48,555€
-0,17%
Echtzeit-Aktienkurs Alliance Data Systems Corp.
Bid:
Ask:
Aktienkurse zur Alliance Data Systems Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 48,49 | 48,64 | 48,43 | 48,57 | -0,15% | - |
| 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% | - |
| 01.10.2025 | 47,26 | 47,26 | 47,01 | 47,05 | -1,10% | - |
| 30.09.2025 | 49,42 | 49,81 | 47,08 | 47,58 | -3,86% | - |
| 29.09.2025 | 50,91 | 51,33 | 48,70 | 49,49 | -3,93% | - |
| 26.09.2025 | 51,45 | 51,51 | 51,45 | 51,51 | 0,37% | - |
| 25.09.2025 | 51,75 | 51,84 | 50,81 | 51,32 | -0,85% | - |
| 24.09.2025 | 51,81 | 52,74 | 51,76 | 51,76 | -0,60% | - |
| 23.09.2025 | 53,09 | 54,18 | 51,69 | 52,07 | -2,87% | - |
| 22.09.2025 | 53,98 | 53,98 | 52,69 | 53,61 | -1,36% | - |
| 19.09.2025 | 54,44 | 54,72 | 53,82 | 54,35 | 0,00% | - |
| 18.09.2025 | 52,53 | 54,42 | 52,40 | 54,35 | 3,21% | - |
| 17.09.2025 | 53,09 | 54,28 | 51,98 | 52,66 | -0,57% | - |
| 16.09.2025 | 54,26 | 55,39 | 52,84 | 52,96 | -2,58% | - |
| 15.09.2025 | 53,94 | 55,01 | 53,78 | 54,36 | -0,22% | - |
| 12.09.2025 | 54,50 | 54,52 | 54,34 | 54,48 | -0,49% | - |
| 11.09.2025 | 54,80 | 55,11 | 54,33 | 54,75 | 0,35% | - |
| 09.09.2025 | 55,75 | 56,02 | 53,65 | 54,56 | -2,13% | - |
| 08.09.2025 | 56,45 | 56,74 | 55,49 | 55,75 | -1,50% | - |
| 05.09.2025 | 57,47 | 57,86 | 56,00 | 56,60 | -1,57% | - |
| 04.09.2025 | 56,49 | 57,63 | 56,31 | 57,50 | 1,77% | - |
| 03.09.2025 | 56,09 | 56,63 | 55,68 | 56,50 | 0,37% | - |
| 02.09.2025 | 56,52 | 56,92 | 54,81 | 56,29 | -0,49% | - |
| 01.09.2025 | 56,47 | 56,61 | 56,40 | 56,57 | 0,05% | - |
| 29.08.2025 | 57,07 | 57,44 | 55,92 | 56,54 | -1,12% | - |
| 28.08.2025 | 56,23 | 57,48 | 56,19 | 57,18 | 1,80% | - |
| 27.08.2025 | 55,00 | 56,63 | 54,98 | 56,17 | 2,41% | - |
| 26.08.2025 | 53,98 | 55,06 | 53,55 | 54,85 | 1,31% | - |
| 25.08.2025 | 53,26 | 54,23 | 53,13 | 54,14 | 1,63% | - |
| 22.08.2025 | 51,41 | 53,83 | 51,27 | 53,27 | 3,60% | - |
| 21.08.2025 | 51,19 | 51,50 | 50,39 | 51,42 | 0,55% | - |
| 20.08.2025 | 51,33 | 51,41 | 50,24 | 51,14 | -0,43% | - |
| 19.08.2025 | 51,68 | 52,33 | 51,22 | 51,36 | -0,64% | - |
| 18.08.2025 | 51,03 | 51,82 | 50,72 | 51,69 | 1,25% | - |
| 15.08.2025 | 53,10 | 53,10 | 50,63 | 51,05 | -3,08% | - |
| 14.08.2025 | 52,12 | 52,71 | 51,64 | 52,67 | 0,88% | - |
| 13.08.2025 | 51,71 | 52,32 | 51,35 | 52,21 | 0,67% | - |
| 12.08.2025 | 50,29 | 52,10 | 50,23 | 51,86 | 3,12% | - |
| 11.08.2025 | 49,98 | 50,54 | 49,91 | 50,29 | 0,70% | - |
| 08.08.2025 | 49,53 | 50,21 | 49,36 | 49,94 | 0,81% | 8,00 |
| 07.08.2025 | 50,30 | 51,16 | 49,40 | 49,54 | -1,63% | - |
| 06.08.2025 | 51,09 | 51,21 | 50,28 | 50,36 | -1,12% | 30,00 |
| 05.08.2025 | 51,51 | 51,84 | 50,57 | 50,93 | -0,80% | - |
| 04.08.2025 | 49,88 | 51,34 | 49,72 | 51,34 | 3,30% | - |
| 01.08.2025 | 53,48 | 53,50 | 49,62 | 49,70 | -7,21% | - |
| 31.07.2025 | 54,16 | 54,76 | 53,33 | 53,56 | -0,98% | - |
| 30.07.2025 | 54,44 | 55,00 | 53,56 | 54,09 | -0,39% | - |
| 29.07.2025 | 55,42 | 56,45 | 53,91 | 54,30 | -1,70% | - |
| 28.07.2025 | 54,14 | 55,68 | 54,13 | 55,24 | 2,56% | - |
| 25.07.2025 | 52,04 | 54,59 | 51,89 | 53,86 | 3,74% | - |
| 24.07.2025 | 54,38 | 54,77 | 51,75 | 51,92 | -4,73% | - |
| 23.07.2025 | 53,76 | 54,54 | 53,61 | 54,50 | 1,87% | - |
| 22.07.2025 | 52,29 | 53,67 | 52,07 | 53,50 | 2,43% | - |
| 21.07.2025 | 52,65 | 53,09 | 52,23 | 52,23 | -0,76% | - |
| 18.07.2025 | 53,76 | 53,78 | 52,17 | 52,63 | -2,14% | - |
| 17.07.2025 | 52,58 | 53,94 | 52,44 | 53,78 | 2,42% | - |
| 16.07.2025 | 51,59 | 52,78 | 50,95 | 52,51 | 1,49% | - |
| 15.07.2025 | 53,11 | 53,16 | 51,63 | 51,74 | -2,63% | - |
| 14.07.2025 | 52,18 | 53,49 | 52,15 | 53,14 | 1,41% | - |
| 11.07.2025 | 53,32 | 53,40 | 52,21 | 52,40 | -2,02% | - |
| 10.07.2025 | 52,11 | 53,73 | 51,93 | 53,48 | 2,33% | - |
| 09.07.2025 | 50,55 | 52,36 | 50,55 | 52,26 | 3,40% | - |
| 08.07.2025 | 50,75 | 51,69 | 50,47 | 50,54 | -0,57% | - |
| 07.07.2025 | 51,14 | 51,62 | 50,40 | 50,83 | -0,31% | - |
| 04.07.2025 | 51,12 | 51,14 | 50,92 | 50,99 | -0,58% | - |
| 03.07.2025 | 50,81 | 51,72 | 50,73 | 51,29 | 1,06% | - |
| 02.07.2025 | 49,73 | 50,75 | 49,50 | 50,75 | 2,24% | - |
| 01.07.2025 | 48,46 | 49,98 | 48,21 | 49,64 | 2,39% | - |
| 30.06.2025 | 48,83 | 49,12 | 48,42 | 48,48 | -0,23% | - |
| 27.06.2025 | 48,32 | 48,69 | 47,75 | 48,59 | 0,53% | - |
| 26.06.2025 | 47,77 | 48,52 | 47,62 | 48,34 | 0,74% | - |
| 25.06.2025 | 48,10 | 48,36 | 47,81 | 47,98 | -0,26% | - |
| 24.06.2025 | 47,49 | 48,46 | 47,42 | 48,11 | 1,68% | - |
| 23.06.2025 | 46,84 | 47,44 | 46,22 | 47,31 | 0,65% | - |
| 20.06.2025 | 45,68 | 47,10 | 45,62 | 47,01 | 3,39% | - |
| 19.06.2025 | 45,95 | 45,95 | 45,47 | 45,47 | -1,02% | - |
| 18.06.2025 | 44,97 | 46,25 | 44,77 | 45,94 | 1,98% | - |
| 17.06.2025 | 45,29 | 45,38 | 44,71 | 45,05 | -0,97% | - |
| 16.06.2025 | 43,96 | 45,86 | 43,92 | 45,49 | 3,45% | - |
| 13.06.2025 | 45,90 | 46,14 | 43,88 | 43,97 | -5,06% | - |
| 12.06.2025 | 47,08 | 47,23 | 45,59 | 46,32 | -2,43% | - |
| 11.06.2025 | 45,66 | 48,57 | 45,55 | 47,47 | 3,62% | - |
| 10.06.2025 | 44,82 | 46,21 | 44,66 | 45,81 | 2,11% | - |
| 09.06.2025 | 45,08 | 45,74 | 44,87 | 44,87 | -0,84% | - |
| 06.06.2025 | 43,34 | 45,31 | 43,34 | 45,25 | 4,65% | - |
| 05.06.2025 | 43,79 | 43,91 | 42,98 | 43,24 | -1,38% | - |
| 04.06.2025 | 45,81 | 45,84 | 43,81 | 43,84 | -4,21% | - |
| 03.06.2025 | 44,67 | 45,91 | 44,52 | 45,77 | 2,28% | - |
| 02.06.2025 | 44,85 | 44,86 | 44,03 | 44,75 | -0,85% | - |
| 30.05.2025 | 45,85 | 45,96 | 44,73 | 45,13 | -1,12% | - |
| 29.05.2025 | 46,06 | 46,40 | 44,99 | 45,64 | -0,13% | - |
| 28.05.2025 | 46,15 | 46,46 | 45,48 | 45,70 | -1,11% | - |
| 27.05.2025 | 44,88 | 46,22 | 44,63 | 46,22 | 2,86% | - |
| 26.05.2025 | 44,67 | 44,98 | 44,67 | 44,93 | 0,88% | - |