48,575€
-0,15%
Echtzeit-Aktienkurs Alliance Data Systems Corp.
Bid:
Ask:
Aktienkurse zur Alliance Data Systems Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.08.2025 | 49,88 | 51,32 | 49,72 | 51,30 | 3,14% | - |
| 01.08.2025 | 53,48 | 53,50 | 49,64 | 49,74 | -7,18% | 98,00 |
| 31.07.2025 | 54,16 | 54,26 | 53,33 | 53,59 | -0,87% | - |
| 30.07.2025 | 54,44 | 55,00 | 53,56 | 54,06 | -0,44% | 1,00 |
| 29.07.2025 | 55,42 | 56,29 | 53,88 | 54,30 | -1,63% | 89,00 |
| 28.07.2025 | 54,14 | 55,68 | 54,13 | 55,20 | 2,22% | - |
| 25.07.2025 | 52,04 | 54,59 | 51,92 | 54,00 | 4,05% | - |
| 24.07.2025 | 54,38 | 55,72 | 51,90 | 51,90 | -4,84% | - |
| 23.07.2025 | 53,76 | 54,56 | 53,57 | 54,54 | 1,87% | - |
| 22.07.2025 | 52,29 | 53,67 | 52,05 | 53,54 | 2,49% | - |
| 21.07.2025 | 52,65 | 53,10 | 52,22 | 52,24 | -0,74% | - |
| 18.07.2025 | 53,76 | 53,78 | 52,17 | 52,63 | -2,07% | - |
| 17.07.2025 | 52,58 | 53,94 | 52,56 | 53,74 | 2,34% | - |
| 16.07.2025 | 51,59 | 52,78 | 50,94 | 52,51 | 1,47% | 10,00 |
| 15.07.2025 | 53,11 | 53,16 | 51,62 | 51,75 | -2,58% | 3,00 |
| 14.07.2025 | 52,18 | 53,49 | 52,15 | 53,12 | 1,39% | 717,00 |
| 11.07.2025 | 53,33 | 53,40 | 52,17 | 52,39 | -2,02% | - |
| 10.07.2025 | 52,11 | 53,75 | 52,01 | 53,47 | 2,28% | - |
| 09.07.2025 | 50,55 | 52,38 | 50,55 | 52,28 | 3,34% | - |
| 08.07.2025 | 50,75 | 51,69 | 50,47 | 50,59 | -0,47% | - |
| 07.07.2025 | 51,14 | 51,59 | 50,44 | 50,83 | -0,26% | - |
| 04.07.2025 | 51,12 | 51,14 | 50,92 | 50,96 | -0,88% | - |
| 03.07.2025 | 50,81 | 51,71 | 50,73 | 51,41 | 1,36% | - |
| 02.07.2025 | 49,73 | 50,75 | 49,63 | 50,72 | 2,18% | - |
| 01.07.2025 | 48,46 | 49,98 | 48,21 | 49,64 | 2,29% | - |
| 30.06.2025 | 48,83 | 49,13 | 48,41 | 48,53 | -0,31% | - |
| 27.06.2025 | 48,51 | 48,71 | 47,75 | 48,68 | 0,93% | - |
| 26.06.2025 | 47,98 | 48,54 | 47,60 | 48,23 | 0,63% | - |
| 25.06.2025 | 48,08 | 48,18 | 47,79 | 47,93 | -0,38% | - |
| 24.06.2025 | 47,49 | 48,46 | 47,43 | 48,12 | 1,70% | - |
| 23.06.2025 | 46,84 | 47,42 | 46,20 | 47,31 | 0,79% | - |
| 20.06.2025 | 45,68 | 47,12 | 45,62 | 46,94 | 3,18% | - |
| 19.06.2025 | 45,95 | 45,95 | 45,50 | 45,50 | -0,94% | - |
| 18.06.2025 | 44,99 | 46,29 | 44,77 | 45,93 | 1,99% | - |
| 17.06.2025 | 45,32 | 45,32 | 44,69 | 45,03 | -0,91% | - |
| 16.06.2025 | 43,96 | 45,87 | 43,92 | 45,45 | 3,52% | - |
| 13.06.2025 | 45,85 | 46,14 | 43,88 | 43,90 | -5,15% | 370,00 |
| 12.06.2025 | 47,08 | 47,23 | 45,59 | 46,29 | -2,54% | - |
| 11.06.2025 | 45,68 | 48,57 | 45,47 | 47,49 | 3,67% | 100,00 |
| 10.06.2025 | 44,82 | 46,21 | 44,66 | 45,81 | 2,11% | - |
| 09.06.2025 | 45,10 | 45,76 | 44,87 | 44,87 | -0,89% | 50,00 |
| 06.06.2025 | 43,34 | 45,31 | 43,34 | 45,27 | 4,66% | - |
| 05.06.2025 | 43,81 | 43,92 | 42,97 | 43,26 | -1,36% | - |
| 04.06.2025 | 45,83 | 45,84 | 43,79 | 43,85 | -4,32% | - |
| 03.06.2025 | 44,66 | 45,92 | 44,52 | 45,83 | 2,62% | - |
| 02.06.2025 | 44,85 | 44,86 | 44,03 | 44,66 | -1,17% | - |
| 30.05.2025 | 45,88 | 45,96 | 44,73 | 45,19 | -1,00% | - |
| 29.05.2025 | 46,06 | 46,53 | 44,99 | 45,65 | -0,04% | 91,00 |
| 28.05.2025 | 46,15 | 46,49 | 45,48 | 45,67 | -1,13% | - |
| 27.05.2025 | 44,88 | 46,22 | 44,62 | 46,19 | 2,79% | 517,00 |
| 26.05.2025 | 44,67 | 44,98 | 44,67 | 44,93 | 0,85% | - |