96,750€
0,78%
Echtzeit-Aktienkurs Alliance Data Systems Corp.
Bid:
Ask:
Aktienkurse zur Alliance Data Systems Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 96,75 | 96,75 | 96,25 | 96,75 | 0,52% | - |
| 30.07.2026 | 93,25 | 96,25 | 92,50 | 96,25 | 2,67% | - |
| 29.07.2026 | 94,25 | 96,25 | 93,00 | 93,75 | -0,27% | - |
| 28.07.2026 | 93,25 | 94,75 | 92,00 | 94,00 | 0,80% | - |
| 27.07.2026 | 92,25 | 95,75 | 92,00 | 93,25 | 3,04% | - |
| 24.07.2026 | 91,25 | 91,75 | 87,50 | 90,50 | -0,82% | 2.520,00 |
| 23.07.2026 | 88,50 | 92,75 | 87,50 | 91,25 | 2,24% | - |
| 22.07.2026 | 89,75 | 90,00 | 87,25 | 89,25 | 1,13% | - |
| 21.07.2026 | 87,25 | 88,75 | 86,50 | 88,25 | 1,44% | - |
| 20.07.2026 | 86,75 | 88,75 | 86,25 | 87,00 | 0,00% | - |
| 17.07.2026 | 85,25 | 87,25 | 83,25 | 87,00 | 1,46% | - |
| 16.07.2026 | 86,75 | 87,25 | 84,50 | 85,75 | -0,58% | - |
| 15.07.2026 | 86,25 | 87,50 | 85,75 | 86,25 | 0,00% | - |
| 14.07.2026 | 85,25 | 86,50 | 84,50 | 86,25 | 1,47% | - |
| 13.07.2026 | 84,25 | 85,25 | 84,25 | 85,00 | 0,29% | - |
| 10.07.2026 | 83,75 | 85,75 | 83,25 | 84,75 | 1,19% | - |
| 09.07.2026 | 82,25 | 85,25 | 81,75 | 83,75 | 1,82% | - |
| 08.07.2026 | 89,25 | 89,50 | 80,25 | 82,25 | -8,86% | 3.000,00 |
| 07.07.2026 | 90,75 | 93,00 | 89,25 | 90,25 | -0,28% | - |
| 06.07.2026 | 89,25 | 91,50 | 89,25 | 90,50 | 1,40% | - |
| 03.07.2026 | 89,25 | 89,75 | 89,25 | 89,25 | 0,00% | - |
| 02.07.2026 | 92,75 | 94,25 | 88,25 | 89,25 | -5,80% | - |
| 01.07.2026 | 94,75 | 95,75 | 94,00 | 94,75 | -0,52% | - |
| 30.06.2026 | 95,75 | 95,75 | 94,25 | 95,25 | 1,33% | - |
| 29.06.2026 | 93,75 | 94,75 | 93,25 | 94,00 | 1,62% | 6.750,00 |
| 26.06.2026 | 91,75 | 93,25 | 91,25 | 92,50 | 0,00% | - |
| 25.06.2026 | 92,25 | 94,75 | 92,25 | 92,50 | 0,27% | - |
| 24.06.2026 | 91,25 | 93,25 | 90,50 | 92,25 | 1,65% | - |
| 23.06.2026 | 90,50 | 91,75 | 87,50 | 90,75 | 0,00% | - |
| 22.06.2026 | 89,25 | 91,75 | 88,75 | 90,75 | 1,97% | - |
| 19.06.2026 | 89,25 | 89,25 | 89,00 | 89,00 | -0,56% | - |
| 18.06.2026 | 88,25 | 90,50 | 88,00 | 89,50 | 1,42% | - |
| 17.06.2026 | 87,25 | 90,25 | 86,50 | 88,25 | 0,57% | - |
| 16.06.2026 | 88,75 | 89,25 | 86,75 | 87,75 | -1,13% | - |
| 15.06.2026 | 88,25 | 90,25 | 87,75 | 88,75 | 1,14% | - |
| 12.06.2026 | 87,75 | 89,25 | 87,50 | 87,75 | 0,86% | - |
| 11.06.2026 | 83,75 | 87,25 | 83,50 | 87,00 | 3,88% | - |
| 10.06.2026 | 81,75 | 85,25 | 79,25 | 83,75 | 2,76% | 10.500,00 |
| 09.06.2026 | 79,25 | 82,75 | 77,50 | 81,50 | 3,49% | - |
| 08.06.2026 | 78,75 | 79,50 | 78,50 | 78,75 | -0,63% | - |
| 05.06.2026 | 78,25 | 79,25 | 77,75 | 79,25 | 1,28% | - |
| 04.06.2026 | 76,25 | 78,75 | 75,75 | 78,25 | 2,62% | - |
| 03.06.2026 | 78,75 | 79,00 | 76,25 | 76,25 | -3,79% | 13.500,00 |
| 02.06.2026 | 76,75 | 79,75 | 75,75 | 79,25 | 3,26% | - |
| 01.06.2026 | 76,75 | 76,75 | 75,00 | 76,75 | 0,66% | - |
| 29.05.2026 | 75,75 | 76,75 | 75,00 | 76,25 | 0,00% | - |
| 28.05.2026 | 77,75 | 77,75 | 73,75 | 76,25 | -1,29% | - |
| 27.05.2026 | 76,25 | 77,75 | 75,50 | 77,25 | 1,31% | - |
| 26.05.2026 | 75,25 | 77,25 | 74,50 | 76,25 | 1,33% | - |
| 25.05.2026 | 74,75 | 75,25 | 74,75 | 75,25 | 0,67% | - |
| 22.05.2026 | 74,25 | 75,25 | 73,25 | 74,75 | 1,36% | - |
| 21.05.2026 | 75,25 | 75,75 | 72,75 | 73,75 | -1,99% | - |
| 20.05.2026 | 73,25 | 75,75 | 71,75 | 75,25 | 2,73% | - |
| 19.05.2026 | 73,75 | 74,25 | 72,50 | 73,25 | -0,68% | - |
| 18.05.2026 | 74,25 | 75,50 | 73,75 | 73,75 | -1,34% | - |
| 15.05.2026 | 74,25 | 75,25 | 73,50 | 74,75 | 0,00% | - |
| 14.05.2026 | 71,25 | 74,75 | 71,25 | 74,75 | 4,91% | - |
| 13.05.2026 | 72,25 | 72,75 | 70,75 | 71,25 | -1,38% | 7.200,00 |
| 12.05.2026 | 72,25 | 72,75 | 70,75 | 72,25 | 0,00% | - |
| 11.05.2026 | 74,25 | 74,50 | 71,75 | 72,25 | -2,69% | 9.600,00 |
| 08.05.2026 | 73,75 | 74,25 | 72,50 | 74,25 | 0,68% | - |
| 07.05.2026 | 75,25 | 75,75 | 73,25 | 73,75 | -1,67% | - |
| 06.05.2026 | 72,75 | 75,75 | 72,75 | 75,00 | 3,09% | 2.200,00 |
| 05.05.2026 | 71,75 | 73,25 | 71,25 | 72,75 | 2,11% | - |
| 04.05.2026 | 72,75 | 73,50 | 71,25 | 71,25 | -1,38% | - |
| 30.04.2026 | 72,75 | 73,75 | 72,25 | 72,25 | -1,37% | - |
| 29.04.2026 | 73,75 | 75,00 | 72,75 | 73,25 | -0,68% | - |
| 28.04.2026 | 75,25 | 76,25 | 73,75 | 73,75 | -1,01% | - |
| 27.04.2026 | 73,25 | 75,25 | 73,25 | 74,50 | 1,36% | - |
| 24.04.2026 | 78,75 | 78,75 | 73,50 | 73,50 | -6,67% | - |
| 23.04.2026 | 78,75 | 84,25 | 78,25 | 78,75 | -0,63% | 550,00 |
| 22.04.2026 | 78,25 | 79,50 | 77,75 | 79,25 | 1,93% | - |
| 21.04.2026 | 78,25 | 79,75 | 76,25 | 77,75 | 0,97% | - |
| 20.04.2026 | 76,75 | 77,00 | 76,25 | 77,00 | -0,32% | - |
| 17.04.2026 | 71,75 | 77,25 | 71,75 | 77,25 | 8,04% | - |
| 16.04.2026 | 70,75 | 72,00 | 70,75 | 71,50 | 1,06% | - |
| 15.04.2026 | 70,25 | 71,25 | 69,75 | 70,75 | 0,71% | - |
| 14.04.2026 | 68,25 | 70,75 | 67,75 | 70,25 | 2,93% | - |
| 13.04.2026 | 67,25 | 68,75 | 66,50 | 68,25 | 1,87% | - |
| 10.04.2026 | 68,25 | 68,25 | 67,00 | 67,00 | -1,83% | - |
| 09.04.2026 | 67,25 | 68,25 | 66,50 | 68,25 | 1,49% | - |
| 08.04.2026 | 65,25 | 68,00 | 64,75 | 67,25 | 4,67% | - |
| 07.04.2026 | 65,25 | 65,75 | 63,75 | 64,25 | 1,44% | - |
| 02.04.2026 | 63,04 | 64,26 | 61,30 | 63,34 | -0,27% | - |
| 01.04.2026 | 64,88 | 65,52 | 63,45 | 63,51 | -1,99% | - |
| 31.03.2026 | 64,24 | 65,06 | 62,61 | 64,80 | 2,31% | - |
| 30.03.2026 | 62,77 | 64,39 | 62,77 | 63,34 | 1,18% | - |
| 27.03.2026 | 65,95 | 66,21 | 62,58 | 62,60 | -4,79% | - |
| 26.03.2026 | 64,76 | 66,23 | 64,49 | 65,75 | 1,17% | - |
| 25.03.2026 | 64,43 | 65,34 | 64,13 | 64,99 | 1,64% | - |
| 24.03.2026 | 64,45 | 65,11 | 63,45 | 63,94 | -0,70% | - |
| 23.03.2026 | 64,07 | 67,04 | 63,89 | 64,39 | -0,34% | - |
| 20.03.2026 | 63,47 | 64,85 | 62,96 | 64,61 | 1,73% | - |
| 19.03.2026 | 62,20 | 63,69 | 61,44 | 63,51 | 2,29% | - |
| 18.03.2026 | 62,70 | 63,12 | 61,70 | 62,09 | -0,46% | - |
| 17.03.2026 | 60,59 | 62,95 | 60,49 | 62,38 | 2,73% | - |
| 16.03.2026 | 63,03 | 63,23 | 60,72 | 60,72 | -3,02% | - |
| 13.03.2026 | 62,29 | 63,21 | 61,91 | 62,61 | 0,72% | - |
| 12.03.2026 | 63,63 | 63,94 | 62,03 | 62,16 | -2,88% | - |
| 11.03.2026 | 62,55 | 64,05 | 62,16 | 64,00 | 2,43% | - |