73,750€
1,03%
Echtzeit-Aktienkurs Alliance Data Systems Corp.
Bid:
Ask:
Aktienkurse zur Alliance Data Systems Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.03.2026 | 62,32 | 63,50 | 61,61 | 62,48 | 0,24% | - |
| 09.03.2026 | 61,41 | 62,81 | 60,00 | 62,33 | 0,84% | 11.400,00 |
| 06.03.2026 | 64,91 | 64,96 | 61,19 | 61,81 | -4,76% | 9.490,00 |
| 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 | 2,43% | - |
| 15.12.2025 | 63,77 | 63,87 | 63,07 | 63,25 | -0,17% | - |
| 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 | -0,08% | - |