44,795€
-0,34%
Echtzeit-Aktienkurs Alliance Data Systems Corp.
Bid:
Ask:
Aktienkurse zur Alliance Data Systems Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 44,72 | 45,04 | 44,08 | 44,77 | -0,41% | - |
| 08.05.2025 | 43,28 | 45,84 | 43,18 | 44,95 | 4,50% | - |
| 07.05.2025 | 42,98 | 43,63 | 42,42 | 43,02 | 0,51% | 150,00 |
| 06.05.2025 | 43,11 | 43,17 | 42,24 | 42,80 | -1,01% | 807,00 |
| 05.05.2025 | 42,91 | 43,87 | 42,43 | 43,23 | 0,00% | - |
| 02.05.2025 | 42,19 | 43,57 | 41,89 | 43,23 | 3,22% | 350,00 |
| 30.04.2025 | 42,51 | 42,73 | 40,58 | 41,88 | -1,56% | 333,00 |
| 29.04.2025 | 42,31 | 42,80 | 41,30 | 42,55 | 1,02% | - |
| 28.04.2025 | 42,79 | 43,30 | 41,49 | 42,12 | -2,12% | - |
| 25.04.2025 | 43,17 | 43,24 | 41,95 | 43,03 | 0,46% | 3,00 |
| 24.04.2025 | 42,03 | 45,23 | 41,71 | 42,83 | 1,43% | 3,00 |
| 23.04.2025 | 41,72 | 43,19 | 41,59 | 42,23 | 2,95% | 311,00 |
| 22.04.2025 | 39,45 | 41,18 | 39,45 | 41,02 | -0,39% | 3,00 |
| 17.04.2025 | 40,69 | 41,66 | 39,67 | 41,18 | 2,07% | 509,00 |
| 16.04.2025 | 39,82 | 40,87 | 39,53 | 40,34 | -0,15% | - |
| 15.04.2025 | 39,54 | 40,82 | 39,49 | 40,40 | 2,12% | - |
| 14.04.2025 | 38,86 | 40,47 | 38,56 | 39,56 | 1,91% | - |
| 11.04.2025 | 39,71 | 39,88 | 37,31 | 38,82 | -2,01% | 514,00 |
| 10.04.2025 | 43,85 | 43,96 | 38,83 | 39,62 | -10,42% | 758,00 |
| 09.04.2025 | 38,03 | 45,32 | 37,42 | 44,23 | 13,50% | - |
| 08.04.2025 | 40,69 | 42,09 | 38,44 | 38,97 | -3,31% | 539,00 |
| 07.04.2025 | 36,94 | 40,59 | 34,86 | 40,30 | 5,19% | 480,00 |
| 04.04.2025 | 40,33 | 40,51 | 36,42 | 38,31 | -5,79% | 922,00 |
| 03.04.2025 | 46,03 | 46,17 | 40,34 | 40,67 | -14,61% | 75,00 |
| 02.04.2025 | 46,42 | 47,97 | 45,53 | 47,62 | 2,44% | - |
| 01.04.2025 | 46,16 | 46,60 | 45,59 | 46,49 | 0,37% | - |
| 31.03.2025 | 46,15 | 46,60 | 44,47 | 46,32 | 0,42% | 339,00 |
| 28.03.2025 | 47,46 | 47,57 | 45,72 | 46,12 | -2,91% | - |
| 27.03.2025 | 47,87 | 47,92 | 46,64 | 47,50 | -0,72% | - |
| 26.03.2025 | 47,79 | 48,61 | 47,48 | 47,85 | 0,24% | - |
| 25.03.2025 | 48,52 | 48,80 | 47,65 | 47,73 | -1,66% | - |
| 24.03.2025 | 46,47 | 48,60 | 46,43 | 48,54 | 4,92% | 211,00 |
| 21.03.2025 | 45,94 | 46,49 | 45,06 | 46,26 | 0,82% | - |
| 20.03.2025 | 45,74 | 46,69 | 45,42 | 45,89 | 0,62% | - |
| 19.03.2025 | 43,87 | 45,89 | 43,71 | 45,60 | 4,30% | - |
| 18.03.2025 | 43,95 | 44,45 | 43,58 | 43,72 | -0,17% | 431,00 |
| 17.03.2025 | 45,07 | 45,22 | 42,35 | 43,80 | -3,20% | 35,00 |
| 14.03.2025 | 44,03 | 45,58 | 43,83 | 45,25 | 3,18% | 25,00 |
| 13.03.2025 | 44,36 | 45,12 | 43,64 | 43,85 | -1,14% | - |
| 12.03.2025 | 43,81 | 45,22 | 43,76 | 44,36 | 1,50% | 25,00 |
| 11.03.2025 | 42,93 | 44,33 | 41,80 | 43,70 | 1,30% | - |
| 10.03.2025 | 44,77 | 44,92 | 41,21 | 43,14 | -3,94% | 16,00 |
| 07.03.2025 | 45,62 | 45,74 | 43,35 | 44,91 | -1,70% | - |
| 06.03.2025 | 47,14 | 47,15 | 45,46 | 45,69 | -3,37% | - |
| 05.03.2025 | 47,75 | 48,34 | 46,50 | 47,28 | -0,83% | 30,00 |
| 04.03.2025 | 49,41 | 49,41 | 46,89 | 47,68 | -3,63% | 11,00 |
| 03.03.2025 | 51,93 | 52,54 | 48,87 | 49,47 | -4,81% | 40,00 |
| 28.02.2025 | 51,60 | 52,14 | 51,08 | 51,97 | 0,83% | - |
| 27.02.2025 | 51,57 | 52,46 | 51,24 | 51,54 | 0,53% | 70,00 |
| 26.02.2025 | 52,03 | 52,52 | 50,35 | 51,27 | -0,74% | 269,00 |
| 25.02.2025 | 52,96 | 53,25 | 51,65 | 51,65 | -2,36% | - |
| 24.02.2025 | 54,44 | 54,79 | 52,87 | 52,90 | -2,70% | 161,00 |
| 21.02.2025 | 56,87 | 57,09 | 53,96 | 54,37 | -4,28% | 26,00 |
| 20.02.2025 | 58,42 | 58,44 | 55,99 | 56,80 | -2,92% | - |
| 19.02.2025 | 59,30 | 59,45 | 58,06 | 58,51 | -1,23% | - |
| 18.02.2025 | 59,81 | 60,40 | 58,45 | 59,24 | -0,77% | 169,00 |
| 17.02.2025 | 59,56 | 59,74 | 59,50 | 59,70 | 0,37% | - |
| 14.02.2025 | 58,45 | 59,72 | 58,05 | 59,48 | 1,48% | - |
| 13.02.2025 | 58,88 | 59,74 | 58,27 | 58,61 | -0,68% | 29,00 |
| 12.02.2025 | 60,30 | 60,42 | 58,10 | 59,01 | -2,20% | - |
| 11.02.2025 | 58,67 | 60,92 | 58,14 | 60,34 | 2,71% | 85,00 |
| 10.02.2025 | 60,24 | 60,70 | 58,73 | 58,75 | -1,95% | - |
| 07.02.2025 | 60,46 | 60,87 | 59,69 | 59,92 | -0,68% | 8,00 |
| 06.02.2025 | 59,70 | 60,82 | 59,54 | 60,33 | 1,39% | 59,00 |
| 05.02.2025 | 57,77 | 59,58 | 57,33 | 59,50 | 2,73% | - |
| 04.02.2025 | 61,20 | 62,28 | 57,45 | 57,92 | -5,62% | 131,00 |
| 03.02.2025 | 60,92 | 61,86 | 58,29 | 61,37 | 0,59% | 311,00 |
| 31.01.2025 | 61,44 | 62,04 | 60,06 | 61,01 | -0,07% | 33,00 |
| 30.01.2025 | 61,22 | 62,94 | 57,05 | 61,05 | -0,28% | 42,00 |
| 29.01.2025 | 60,44 | 61,22 | 59,39 | 61,22 | 1,39% | 180,00 |
| 28.01.2025 | 60,91 | 61,21 | 58,64 | 60,38 | -0,77% | 339,00 |
| 27.01.2025 | 61,16 | 61,60 | 59,98 | 60,85 | -0,81% | 566,00 |
| 24.01.2025 | 61,97 | 62,22 | 60,92 | 61,35 | -1,60% | 401,00 |
| 23.01.2025 | 62,49 | 63,31 | 61,90 | 62,35 | -0,10% | 16,00 |
| 22.01.2025 | 61,27 | 62,46 | 61,04 | 62,41 | 1,99% | 120,00 |
| 21.01.2025 | 59,79 | 61,19 | 59,68 | 61,19 | 2,67% | 340,00 |
| 20.01.2025 | 59,72 | 59,78 | 59,21 | 59,60 | -0,60% | 165,00 |
| 17.01.2025 | 59,23 | 60,15 | 59,04 | 59,96 | 1,58% | 100,00 |
| 16.01.2025 | 59,82 | 60,20 | 58,44 | 59,03 | -1,12% | 97,00 |
| 15.01.2025 | 57,47 | 60,23 | 57,37 | 59,70 | 3,92% | - |
| 14.01.2025 | 56,21 | 57,83 | 56,13 | 57,45 | 2,10% | 44,00 |
| 13.01.2025 | 55,89 | 56,39 | 54,70 | 56,27 | 0,59% | 8,00 |
| 10.01.2025 | 57,54 | 57,62 | 55,72 | 55,94 | -2,73% | 212,00 |
| 09.01.2025 | 57,49 | 57,57 | 57,34 | 57,51 | 0,24% | 120,00 |
| 08.01.2025 | 57,75 | 58,03 | 56,80 | 57,37 | -0,45% | - |
| 07.01.2025 | 59,37 | 59,96 | 57,41 | 57,63 | -3,06% | - |
| 06.01.2025 | 60,00 | 60,80 | 59,23 | 59,45 | -0,85% | 133,00 |
| 03.01.2025 | 58,94 | 60,09 | 58,27 | 59,96 | 1,59% | 50,00 |
| 02.01.2025 | 59,02 | 60,11 | 58,60 | 59,02 | 0,44% | 3,00 |
| 30.12.2024 | 59,22 | 59,38 | 58,72 | 58,76 | -0,86% | 102,00 |
| 27.12.2024 | 60,78 | 60,88 | 59,12 | 59,27 | -0,97% | 101,00 |
| 23.12.2024 | 60,32 | 60,59 | 59,03 | 59,85 | -0,42% | - |
| 20.12.2024 | 59,17 | 60,62 | 58,10 | 60,10 | 1,52% | 260,00 |
| 19.12.2024 | 58,53 | 62,21 | 58,41 | 59,20 | 1,20% | 369,00 |
| 18.12.2024 | 62,05 | 63,15 | 58,29 | 58,50 | -5,68% | 145,00 |
| 17.12.2024 | 63,03 | 63,10 | 61,32 | 62,02 | -1,99% | 69,00 |
| 16.12.2024 | 62,14 | 63,38 | 61,74 | 63,28 | 1,72% | 34,00 |
| 13.12.2024 | 63,09 | 63,21 | 62,11 | 62,21 | -1,64% | 91,00 |
| 12.12.2024 | 62,99 | 63,72 | 62,56 | 63,25 | 0,11% | 25,00 |
| 11.12.2024 | 61,11 | 63,42 | 61,10 | 63,18 | 3,57% | 200,00 |