48,315€
3,68%
Echtzeit-Aktienkurs Alliance Data Systems Corp.
Bid:
Ask:
Aktienkurse zur Alliance Data Systems Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 46,60 | 48,71 | 46,43 | 48,35 | 3,76% | 13,00 |
| 04.11.2024 | 46,58 | 47,46 | 46,37 | 46,60 | -0,53% | - |
| 01.11.2024 | 45,86 | 47,20 | 45,74 | 46,85 | 2,08% | - |
| 31.10.2024 | 47,10 | 47,53 | 45,72 | 45,90 | -2,19% | 5,00 |
| 30.10.2024 | 46,30 | 48,17 | 45,95 | 46,93 | 1,22% | 4,00 |
| 29.10.2024 | 47,40 | 47,42 | 46,26 | 46,36 | -2,14% | - |
| 28.10.2024 | 45,92 | 47,51 | 45,73 | 47,38 | 3,64% | - |
| 25.10.2024 | 46,23 | 47,43 | 45,35 | 45,71 | -1,24% | - |
| 24.10.2024 | 47,21 | 47,49 | 45,59 | 46,29 | -2,29% | 3,00 |
| 23.10.2024 | 46,79 | 47,37 | 46,50 | 47,37 | 0,65% | 70,00 |
| 22.10.2024 | 46,18 | 47,18 | 45,95 | 47,07 | 1,62% | - |
| 21.10.2024 | 47,09 | 47,26 | 45,95 | 46,32 | -1,45% | 121,00 |
| 18.10.2024 | 48,69 | 48,78 | 46,85 | 47,00 | -3,51% | 37,00 |
| 17.10.2024 | 48,92 | 49,30 | 48,37 | 48,71 | -0,38% | - |
| 16.10.2024 | 47,14 | 48,99 | 46,99 | 48,89 | 3,49% | 42,00 |
| 15.10.2024 | 46,65 | 48,29 | 46,30 | 47,24 | 1,61% | 1,00 |
| 14.10.2024 | 46,49 | 46,95 | 45,93 | 46,49 | 0,04% | - |
| 11.10.2024 | 44,94 | 46,56 | 44,78 | 46,47 | 3,36% | 196,00 |
| 10.10.2024 | 45,56 | 45,64 | 44,57 | 44,96 | -1,30% | - |
| 09.10.2024 | 44,12 | 45,74 | 44,08 | 45,55 | 3,10% | 8,00 |
| 08.10.2024 | 43,97 | 44,59 | 42,89 | 44,18 | 0,70% | 100,00 |
| 07.10.2024 | 44,04 | 44,04 | 43,33 | 43,88 | -0,24% | - |
| 04.10.2024 | 42,81 | 44,71 | 42,69 | 43,98 | 2,96% | 129,00 |
| 03.10.2024 | 42,13 | 42,90 | 41,45 | 42,72 | 1,40% | 119,00 |
| 02.10.2024 | 41,88 | 42,43 | 41,32 | 42,13 | 0,39% | - |
| 01.10.2024 | 42,67 | 43,00 | 41,43 | 41,96 | -1,76% | 12,00 |
| 30.09.2024 | 41,84 | 42,73 | 40,88 | 42,71 | 1,91% | 84,00 |
| 27.09.2024 | 41,78 | 42,46 | 41,40 | 41,91 | 0,47% | 536,00 |
| 26.09.2024 | 41,85 | 42,16 | 41,32 | 41,72 | -0,23% | 118,00 |
| 25.09.2024 | 41,84 | 42,18 | 41,19 | 41,81 | -0,52% | - |
| 24.09.2024 | 45,73 | 45,80 | 42,01 | 42,03 | -7,96% | 90,00 |
| 23.09.2024 | 47,08 | 47,72 | 45,62 | 45,67 | -2,85% | - |
| 20.09.2024 | 47,49 | 47,70 | 46,77 | 47,01 | -0,85% | - |
| 19.09.2024 | 47,65 | 48,57 | 47,07 | 47,41 | 0,32% | 877,00 |
| 18.09.2024 | 46,84 | 48,36 | 46,50 | 47,26 | 0,65% | 282,00 |
| 17.09.2024 | 44,28 | 47,10 | 44,28 | 46,96 | 5,98% | 25,00 |
| 16.09.2024 | 43,34 | 44,65 | 43,24 | 44,31 | 2,21% | 24,00 |
| 13.09.2024 | 42,76 | 44,34 | 42,75 | 43,35 | 1,56% | - |
| 12.09.2024 | 42,54 | 43,91 | 42,45 | 42,68 | 0,61% | 125,00 |
| 11.09.2024 | 43,17 | 43,36 | 41,65 | 42,42 | -2,21% | 102,00 |
| 10.09.2024 | 48,75 | 48,91 | 42,87 | 43,38 | -11,27% | 273,00 |
| 09.09.2024 | 50,25 | 50,92 | 47,69 | 48,89 | -2,33% | - |
| 06.09.2024 | 51,05 | 52,28 | 50,04 | 50,06 | -1,91% | - |
| 05.09.2024 | 51,25 | 52,59 | 50,64 | 51,03 | -0,64% | - |
| 04.09.2024 | 51,81 | 53,02 | 51,11 | 51,36 | -1,44% | - |
| 03.09.2024 | 52,54 | 52,99 | 51,58 | 52,11 | -0,84% | - |
| 02.09.2024 | 52,64 | 52,64 | 52,43 | 52,55 | -0,17% | - |
| 30.08.2024 | 52,95 | 53,74 | 52,57 | 52,64 | -0,55% | 123,00 |
| 29.08.2024 | 51,87 | 53,30 | 51,87 | 52,93 | 2,00% | - |
| 28.08.2024 | 51,15 | 52,05 | 51,02 | 51,89 | 1,53% | - |
| 27.08.2024 | 50,55 | 51,11 | 50,12 | 51,11 | 1,17% | 1,00 |
| 26.08.2024 | 50,38 | 51,37 | 50,38 | 50,52 | 0,00% | 5,00 |
| 23.08.2024 | 49,15 | 50,71 | 49,15 | 50,52 | 2,89% | - |
| 22.08.2024 | 48,91 | 49,85 | 48,87 | 49,10 | 0,26% | - |
| 21.08.2024 | 49,66 | 49,97 | 48,61 | 48,98 | -1,30% | 60,00 |
| 20.08.2024 | 49,96 | 50,25 | 49,16 | 49,62 | -0,54% | 250,00 |
| 19.08.2024 | 51,03 | 51,03 | 48,99 | 49,89 | 1,32% | 290,00 |
| 16.08.2024 | 48,93 | 49,76 | 48,69 | 49,24 | 0,99% | 211,00 |
| 15.08.2024 | 47,72 | 50,01 | 47,58 | 48,76 | 2,23% | 239,00 |
| 14.08.2024 | 46,53 | 47,69 | 46,23 | 47,69 | 2,57% | - |
| 13.08.2024 | 45,73 | 46,78 | 45,58 | 46,50 | 1,93% | - |
| 12.08.2024 | 47,40 | 47,47 | 45,41 | 45,62 | -2,59% | 166,00 |
| 09.08.2024 | 43,55 | 47,58 | 43,51 | 46,83 | 7,22% | 270,00 |
| 08.08.2024 | 41,25 | 44,23 | 41,10 | 43,68 | 5,69% | 30,00 |
| 07.08.2024 | 41,23 | 42,17 | 40,84 | 41,33 | 1,54% | 1,00 |
| 06.08.2024 | 41,06 | 41,94 | 40,27 | 40,70 | 0,23% | - |
| 05.08.2024 | 42,01 | 42,04 | 38,90 | 40,61 | -4,49% | 473,00 |
| 02.08.2024 | 46,74 | 46,78 | 42,09 | 42,52 | -9,73% | - |
| 01.08.2024 | 50,55 | 50,78 | 46,84 | 47,10 | -6,58% | 180,00 |
| 31.07.2024 | 50,27 | 51,43 | 49,84 | 50,41 | 0,06% | - |
| 30.07.2024 | 49,08 | 50,78 | 49,00 | 50,38 | 2,83% | 50,00 |
| 29.07.2024 | 50,83 | 51,15 | 48,87 | 49,00 | -3,32% | - |
| 26.07.2024 | 48,35 | 50,70 | 48,33 | 50,68 | 4,98% | 507,00 |
| 25.07.2024 | 46,49 | 48,71 | 46,30 | 48,28 | 3,67% | 250,00 |
| 24.07.2024 | 47,48 | 47,53 | 46,38 | 46,57 | -2,08% | - |
| 23.07.2024 | 46,08 | 47,94 | 46,04 | 47,56 | 3,03% | - |
| 22.07.2024 | 46,60 | 46,75 | 45,48 | 46,16 | -0,90% | - |
| 19.07.2024 | 46,79 | 46,97 | 46,20 | 46,58 | -0,27% | - |
| 18.07.2024 | 47,25 | 48,21 | 46,68 | 46,70 | -1,05% | - |
| 17.07.2024 | 47,32 | 47,69 | 45,94 | 47,20 | -0,32% | 275,00 |
| 16.07.2024 | 45,18 | 47,49 | 44,98 | 47,35 | 5,13% | 249,00 |
| 15.07.2024 | 43,64 | 45,25 | 43,64 | 45,04 | 3,61% | 90,00 |
| 12.07.2024 | 43,01 | 44,24 | 42,83 | 43,47 | 1,29% | 50,00 |
| 11.07.2024 | 42,62 | 43,19 | 42,11 | 42,91 | 0,79% | - |
| 10.07.2024 | 42,53 | 42,74 | 41,43 | 42,58 | -0,14% | 100,00 |
| 09.07.2024 | 41,57 | 42,92 | 41,26 | 42,64 | 2,76% | - |
| 08.07.2024 | 41,39 | 41,94 | 41,25 | 41,49 | 0,40% | 1,00 |
| 05.07.2024 | 41,96 | 41,98 | 41,22 | 41,33 | -1,61% | 100,00 |
| 04.07.2024 | 42,02 | 42,13 | 41,96 | 42,00 | -0,08% | - |
| 03.07.2024 | 42,25 | 42,51 | 41,83 | 42,04 | -0,67% | - |
| 02.07.2024 | 42,20 | 43,08 | 41,76 | 42,32 | 0,39% | 33,00 |
| 01.07.2024 | 41,50 | 42,35 | 41,45 | 42,16 | 1,27% | - |
| 28.06.2024 | 40,18 | 42,48 | 40,15 | 41,63 | 3,79% | 341,00 |
| 27.06.2024 | 40,52 | 40,54 | 39,67 | 40,11 | -1,47% | - |
| 26.06.2024 | 40,51 | 40,84 | 39,83 | 40,71 | 0,54% | 50,00 |
| 25.06.2024 | 41,06 | 41,11 | 40,39 | 40,49 | -1,39% | - |
| 24.06.2024 | 41,05 | 41,86 | 40,97 | 41,06 | -0,26% | 151,00 |
| 21.06.2024 | 41,09 | 41,58 | 40,79 | 41,16 | 0,12% | 554,00 |
| 20.06.2024 | 38,02 | 41,56 | 38,02 | 41,11 | 8,38% | 263,00 |
| 19.06.2024 | 38,00 | 38,04 | 37,93 | 37,93 | -0,68% | - |