65,050€
-1,68%
Echtzeit-Aktienkurs Alliance Data Systems Corp.
Bid:
Ask:
Aktienkurse zur Alliance Data Systems Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 66,00 | 66,17 | 64,99 | 65,06 | -1,60% | - |
| 22.12.2025 | 66,63 | 67,10 | 65,89 | 66,12 | 0,26% | - |
| 19.12.2025 | 66,10 | 66,36 | 65,62 | 65,95 | -0,99% | 445,00 |
| 18.12.2025 | 64,95 | 66,66 | 64,92 | 66,61 | 2,48% | - |
| 17.12.2025 | 64,78 | 65,06 | 64,50 | 65,00 | 0,56% | - |
| 16.12.2025 | 63,10 | 65,12 | 63,05 | 64,64 | 1,62% | - |
| 15.12.2025 | 63,77 | 63,91 | 63,37 | 63,61 | 0,41% | - |
| 12.12.2025 | 63,50 | 63,74 | 62,61 | 63,35 | -0,33% | - |
| 11.12.2025 | 62,89 | 64,09 | 62,79 | 63,56 | 0,41% | - |
| 10.12.2025 | 63,17 | 63,47 | 61,48 | 63,30 | -0,14% | - |
| 09.12.2025 | 62,25 | 63,44 | 62,17 | 63,39 | 1,75% | - |
| 08.12.2025 | 61,98 | 62,48 | 61,66 | 62,30 | -0,03% | - |
| 05.12.2025 | 61,81 | 62,43 | 61,43 | 62,32 | 1,55% | - |
| 04.12.2025 | 60,20 | 61,82 | 60,14 | 61,37 | 0,38% | - |
| 03.12.2025 | 59,70 | 61,38 | 59,38 | 61,14 | 2,24% | - |
| 02.12.2025 | 58,60 | 59,95 | 58,51 | 59,80 | 2,03% | 144,00 |
| 01.12.2025 | 58,10 | 59,12 | 57,42 | 58,61 | -0,09% | 100,00 |
| 28.11.2025 | 58,34 | 58,72 | 58,28 | 58,66 | 0,88% | - |
| 27.11.2025 | 58,22 | 58,28 | 58,15 | 58,15 | -1,12% | - |
| 26.11.2025 | 57,80 | 59,26 | 57,66 | 58,81 | 0,87% | 41,00 |
| 25.11.2025 | 56,37 | 58,30 | 56,31 | 58,30 | 3,19% | - |
| 24.11.2025 | 56,22 | 56,80 | 55,47 | 56,50 | -0,35% | 150,00 |
| 21.11.2025 | 53,61 | 57,12 | 53,44 | 56,70 | 4,30% | - |
| 20.11.2025 | 54,50 | 54,54 | 54,36 | 54,36 | 0,48% | - |
| 19.11.2025 | 52,25 | 54,10 | 52,25 | 54,10 | 3,82% | - |
| 18.11.2025 | 51,45 | 52,58 | 51,12 | 52,11 | 0,33% | 10,00 |
| 17.11.2025 | 53,40 | 53,62 | 51,31 | 51,94 | -2,95% | - |
| 14.11.2025 | 53,10 | 53,77 | 52,26 | 53,52 | 0,54% | 18,00 |
| 13.11.2025 | 55,30 | 55,32 | 53,23 | 53,23 | -3,66% | - |
| 12.11.2025 | 54,87 | 55,92 | 54,68 | 55,25 | 0,22% | - |
| 11.11.2025 | 55,20 | 55,35 | 54,69 | 55,13 | -0,38% | 105,00 |
| 10.11.2025 | 55,08 | 55,74 | 55,00 | 55,34 | 2,48% | - |
| 07.11.2025 | 55,31 | 55,31 | 53,86 | 54,00 | -2,05% | - |
| 06.11.2025 | 55,51 | 55,97 | 54,84 | 55,13 | 0,05% | 304,00 |
| 05.11.2025 | 54,52 | 55,34 | 53,85 | 55,10 | 0,95% | 119,00 |
| 04.11.2025 | 54,84 | 55,46 | 54,58 | 54,58 | -0,71% | 36,00 |
| 03.11.2025 | 54,28 | 55,52 | 53,86 | 54,97 | 0,04% | - |
| 31.10.2025 | 53,53 | 55,11 | 53,32 | 54,95 | 1,33% | - |
| 30.10.2025 | 53,55 | 54,55 | 53,39 | 54,23 | 0,86% | - |
| 29.10.2025 | 55,85 | 56,01 | 53,77 | 53,77 | -5,91% | - |
| 28.10.2025 | 56,83 | 57,15 | 56,80 | 57,15 | 0,25% | - |
| 27.10.2025 | 56,73 | 57,57 | 56,38 | 57,01 | 1,44% | - |
| 24.10.2025 | 56,51 | 57,43 | 56,01 | 56,20 | 0,63% | - |
| 23.10.2025 | 52,14 | 56,99 | 51,45 | 55,85 | 7,40% | - |
| 22.10.2025 | 52,51 | 53,06 | 51,57 | 52,00 | 0,87% | - |
| 21.10.2025 | 51,49 | 51,55 | 51,41 | 51,55 | 0,12% | - |
| 20.10.2025 | 50,71 | 51,89 | 50,69 | 51,49 | 4,21% | - |
| 17.10.2025 | 48,95 | 49,45 | 48,65 | 49,41 | -0,52% | - |
| 16.10.2025 | 51,29 | 51,47 | 49,60 | 49,67 | -3,20% | - |
| 15.10.2025 | 51,05 | 51,77 | 50,94 | 51,31 | 3,04% | - |
| 14.10.2025 | 48,47 | 49,80 | 48,34 | 49,80 | 2,35% | - |
| 13.10.2025 | 46,99 | 48,84 | 46,90 | 48,65 | 3,60% | - |
| 10.10.2025 | 48,31 | 48,65 | 46,75 | 46,96 | -1,85% | - |
| 09.10.2025 | 47,32 | 47,94 | 47,30 | 47,85 | 1,13% | - |
| 08.10.2025 | 47,75 | 47,95 | 47,23 | 47,31 | -0,53% | - |
| 07.10.2025 | 46,75 | 47,78 | 46,74 | 47,56 | 1,79% | - |
| 06.10.2025 | 47,55 | 48,32 | 46,59 | 46,73 | -1,91% | - |
| 03.10.2025 | 47,14 | 47,96 | 46,89 | 47,64 | 1,38% | - |
| 02.10.2025 | 46,74 | 47,17 | 46,45 | 46,99 | 0,50% | - |
| 01.10.2025 | 47,26 | 47,72 | 46,64 | 46,75 | -1,43% | 200,00 |
| 30.09.2025 | 49,42 | 49,71 | 47,08 | 47,43 | -4,06% | - |
| 29.09.2025 | 50,91 | 51,20 | 48,64 | 49,44 | -3,99% | 34,00 |
| 25.09.2025 | 51,75 | 51,84 | 50,92 | 51,49 | -0,85% | - |
| 24.09.2025 | 51,81 | 52,62 | 51,58 | 51,93 | 0,25% | 5,00 |
| 23.09.2025 | 53,09 | 54,18 | 51,76 | 51,80 | -2,81% | - |
| 22.09.2025 | 53,98 | 53,98 | 52,72 | 53,30 | -2,22% | - |
| 19.09.2025 | 54,44 | 54,70 | 53,90 | 54,51 | 0,42% | - |
| 18.09.2025 | 52,53 | 54,56 | 52,40 | 54,28 | 1,53% | - |
| 17.09.2025 | 53,09 | 53,95 | 53,09 | 53,46 | 0,72% | - |
| 16.09.2025 | 54,26 | 54,26 | 52,71 | 53,08 | -2,17% | - |
| 15.09.2025 | 53,94 | 55,01 | 53,75 | 54,26 | 0,76% | - |
| 12.09.2025 | 54,50 | 54,52 | 53,53 | 53,85 | -1,88% | - |
| 11.09.2025 | 54,80 | 54,88 | 54,80 | 54,88 | 0,51% | - |
| 10.09.2025 | 54,78 | 55,26 | 54,08 | 54,60 | -0,89% | - |
| 09.09.2025 | 55,75 | 55,91 | 53,65 | 55,09 | -2,39% | 19,00 |
| 08.09.2025 | 56,45 | 56,49 | 56,42 | 56,44 | -0,25% | - |
| 05.09.2025 | 57,47 | 57,80 | 56,00 | 56,58 | -1,60% | - |
| 04.09.2025 | 56,49 | 57,65 | 56,43 | 57,50 | 1,91% | - |
| 03.09.2025 | 56,09 | 56,52 | 55,68 | 56,42 | 0,18% | - |
| 02.09.2025 | 56,52 | 56,92 | 55,04 | 56,32 | -0,51% | 137,00 |
| 01.09.2025 | 56,47 | 56,61 | 56,40 | 56,61 | 0,02% | - |
| 29.08.2025 | 57,07 | 57,44 | 55,89 | 56,60 | -1,05% | - |
| 28.08.2025 | 56,25 | 57,58 | 56,11 | 57,20 | 1,65% | 199,00 |
| 27.08.2025 | 55,00 | 56,53 | 54,98 | 56,27 | 2,59% | 253,00 |
| 26.08.2025 | 53,98 | 55,08 | 53,58 | 54,85 | 1,42% | 50,00 |
| 25.08.2025 | 53,26 | 54,21 | 53,13 | 54,08 | 1,48% | - |
| 22.08.2025 | 51,41 | 53,72 | 51,27 | 53,29 | 3,64% | - |
| 21.08.2025 | 51,19 | 51,50 | 50,39 | 51,42 | 0,57% | - |
| 20.08.2025 | 51,33 | 51,41 | 50,24 | 51,13 | -0,49% | - |
| 19.08.2025 | 51,68 | 52,30 | 51,22 | 51,38 | -0,71% | - |
| 18.08.2025 | 51,03 | 51,82 | 50,74 | 51,75 | 1,45% | - |
| 15.08.2025 | 53,10 | 53,10 | 50,60 | 51,01 | -3,30% | - |
| 14.08.2025 | 52,12 | 52,75 | 51,64 | 52,75 | 1,27% | - |
| 13.08.2025 | 51,71 | 52,26 | 51,38 | 52,09 | 0,56% | - |
| 12.08.2025 | 50,29 | 52,10 | 50,23 | 51,80 | 3,00% | 155,00 |
| 11.08.2025 | 49,98 | 50,44 | 49,94 | 50,29 | 0,64% | - |
| 08.08.2025 | 49,53 | 50,17 | 49,41 | 49,97 | 0,66% | - |
| 07.08.2025 | 50,30 | 50,83 | 49,35 | 49,64 | -1,53% | 10,00 |
| 06.08.2025 | 51,09 | 51,19 | 50,25 | 50,41 | -1,04% | - |
| 05.08.2025 | 51,51 | 51,76 | 50,57 | 50,94 | -0,70% | - |