73,750€
-0,34%
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 | 74,75 | 75,50 | 74,25 | 75,25 | 0,00% | 14,00 |
| 06.05.2026 | 73,25 | 75,75 | 72,75 | 75,25 | 2,73% | - |
| 05.05.2026 | 71,75 | 73,25 | 71,25 | 73,25 | 2,81% | 293,00 |
| 04.05.2026 | 72,75 | 73,00 | 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 | 75,75 | 76,25 | 73,75 | 73,75 | -1,99% | - |
| 27.04.2026 | 73,50 | 75,25 | 73,25 | 75,25 | 2,03% | - |
| 24.04.2026 | 79,00 | 79,00 | 73,75 | 73,75 | -6,35% | 1,00 |
| 23.04.2026 | 78,75 | 78,75 | 78,75 | 78,75 | 0,00% | - |
| 22.04.2026 | 78,25 | 79,25 | 77,75 | 78,75 | 1,94% | - |
| 21.04.2026 | 77,75 | 79,75 | 76,25 | 77,25 | -0,64% | - |
| 20.04.2026 | 76,25 | 78,25 | 76,25 | 77,75 | 0,65% | 108,00 |
| 17.04.2026 | 71,75 | 77,75 | 71,75 | 77,25 | 7,67% | 152,00 |
| 16.04.2026 | 71,25 | 71,75 | 70,00 | 71,75 | 2,14% | 147,00 |
| 15.04.2026 | 71,00 | 71,25 | 69,75 | 70,25 | 0,00% | - |
| 14.04.2026 | 67,75 | 70,75 | 67,75 | 70,25 | 2,93% | - |
| 13.04.2026 | 67,00 | 68,75 | 66,75 | 68,25 | 0,00% | 70,00 |
| 10.04.2026 | 68,25 | 68,50 | 68,25 | 68,25 | 0,00% | 88,00 |
| 09.04.2026 | 66,75 | 68,25 | 66,75 | 68,25 | 0,74% | - |
| 08.04.2026 | 64,75 | 67,75 | 64,75 | 67,75 | 3,83% | 224,00 |
| 07.04.2026 | 65,25 | 65,25 | 64,25 | 65,25 | 3,54% | - |
| 02.04.2026 | 63,04 | 64,28 | 61,26 | 63,02 | -1,44% | - |
| 01.04.2026 | 64,88 | 65,51 | 63,79 | 63,94 | -1,31% | - |
| 31.03.2026 | 64,22 | 65,09 | 62,72 | 64,79 | 2,13% | - |
| 30.03.2026 | 62,77 | 64,36 | 62,77 | 63,44 | 0,99% | - |
| 27.03.2026 | 65,95 | 66,09 | 62,60 | 62,82 | -4,72% | - |
| 26.03.2026 | 64,74 | 66,16 | 64,48 | 65,93 | 1,65% | - |
| 25.03.2026 | 64,43 | 65,32 | 64,12 | 64,86 | 0,62% | - |
| 24.03.2026 | 64,45 | 65,02 | 63,46 | 64,46 | -1,96% | 345,00 |
| 23.03.2026 | 64,07 | 67,03 | 63,89 | 65,75 | 2,77% | 51,00 |
| 20.03.2026 | 63,47 | 64,85 | 62,53 | 63,98 | 3,66% | - |
| 19.03.2026 | 62,18 | 62,68 | 61,44 | 61,72 | -1,12% | - |
| 18.03.2026 | 62,68 | 63,02 | 62,11 | 62,42 | 0,26% | - |
| 17.03.2026 | 60,62 | 62,69 | 60,49 | 62,26 | 1,77% | - |
| 16.03.2026 | 62,99 | 63,23 | 61,17 | 61,18 | -2,17% | - |
| 13.03.2026 | 62,29 | 63,21 | 61,95 | 62,54 | -0,45% | - |
| 12.03.2026 | 63,65 | 63,91 | 62,30 | 62,82 | -0,52% | - |
| 11.03.2026 | 62,53 | 63,70 | 62,18 | 63,15 | 0,98% | - |
| 10.03.2026 | 62,30 | 63,49 | 61,65 | 62,54 | 1,66% | - |
| 09.03.2026 | 61,43 | 61,97 | 59,96 | 61,52 | -0,21% | - |
| 06.03.2026 | 64,91 | 64,93 | 61,19 | 61,65 | -4,11% | - |
| 05.03.2026 | 64,52 | 64,89 | 64,17 | 64,29 | -0,29% | - |
| 04.03.2026 | 62,37 | 64,77 | 62,29 | 64,48 | 4,27% | 75,00 |
| 03.03.2026 | 61,20 | 61,96 | 60,20 | 61,84 | 0,68% | - |
| 02.03.2026 | 59,64 | 61,94 | 58,66 | 61,42 | 2,86% | 20,00 |
| 27.02.2026 | 66,61 | 66,74 | 59,71 | 59,71 | -11,19% | 76,00 |
| 26.02.2026 | 61,80 | 67,33 | 61,80 | 67,23 | 8,70% | 311,00 |
| 25.02.2026 | 60,60 | 61,88 | 60,49 | 61,85 | 0,83% | - |
| 24.02.2026 | 60,26 | 61,34 | 60,08 | 61,34 | 2,27% | - |
| 23.02.2026 | 63,68 | 64,08 | 59,61 | 59,98 | -6,11% | - |
| 20.02.2026 | 63,86 | 63,94 | 62,38 | 63,88 | 0,98% | - |
| 19.02.2026 | 63,13 | 63,29 | 62,08 | 63,26 | 0,29% | - |
| 18.02.2026 | 61,84 | 63,40 | 61,81 | 63,08 | 1,77% | - |
| 17.02.2026 | 60,93 | 62,60 | 60,89 | 61,98 | 1,34% | - |
| 16.02.2026 | 61,10 | 61,32 | 61,04 | 61,16 | 0,21% | - |
| 13.02.2026 | 60,84 | 61,35 | 60,22 | 61,03 | -0,42% | - |
| 12.02.2026 | 64,26 | 65,11 | 60,52 | 61,29 | -4,31% | - |
| 11.02.2026 | 64,86 | 65,47 | 63,03 | 64,05 | -1,11% | - |
| 10.02.2026 | 65,42 | 66,22 | 63,83 | 64,77 | -0,93% | - |
| 09.02.2026 | 67,18 | 67,24 | 65,32 | 65,38 | -2,65% | 1,00 |
| 06.02.2026 | 65,34 | 67,38 | 65,34 | 67,16 | 3,93% | 20,00 |
| 05.02.2026 | 64,80 | 65,32 | 62,78 | 64,62 | -1,06% | 78,00 |
| 04.02.2026 | 63,89 | 65,64 | 63,79 | 65,31 | 2,35% | - |
| 03.02.2026 | 61,93 | 65,70 | 61,74 | 63,81 | 3,07% | 5,00 |
| 02.02.2026 | 60,60 | 62,56 | 60,58 | 61,91 | 0,28% | - |
| 30.01.2026 | 60,82 | 62,07 | 60,66 | 61,74 | 1,83% | 83,00 |
| 29.01.2026 | 56,89 | 61,76 | 56,85 | 60,63 | 3,85% | 100,00 |
| 28.01.2026 | 57,88 | 58,53 | 57,77 | 58,38 | 0,95% | 25,00 |
| 27.01.2026 | 59,08 | 59,16 | 57,22 | 57,83 | -1,08% | 141,00 |
| 26.01.2026 | 57,91 | 58,72 | 57,85 | 58,46 | -0,41% | - |
| 23.01.2026 | 60,50 | 60,54 | 58,44 | 58,70 | -2,49% | - |
| 22.01.2026 | 60,36 | 61,85 | 60,15 | 60,20 | -1,41% | - |
| 21.01.2026 | 59,74 | 61,06 | 59,38 | 61,06 | 0,16% | - |
| 20.01.2026 | 61,98 | 62,88 | 60,96 | 60,96 | -2,39% | - |
| 19.01.2026 | 62,41 | 62,51 | 62,33 | 62,45 | -1,48% | - |
| 16.01.2026 | 60,93 | 63,93 | 60,58 | 63,39 | 5,40% | 251,00 |
| 15.01.2026 | 59,24 | 60,34 | 59,22 | 60,14 | 1,83% | - |
| 14.01.2026 | 59,78 | 59,82 | 58,25 | 59,06 | -4,12% | - |
| 13.01.2026 | 61,45 | 62,48 | 60,30 | 61,60 | 0,56% | - |
| 12.01.2026 | 65,00 | 65,00 | 60,11 | 61,26 | -11,36% | 684,00 |
| 09.01.2026 | 69,75 | 70,09 | 68,83 | 69,11 | -0,96% | - |
| 08.01.2026 | 68,25 | 69,97 | 68,23 | 69,78 | 2,06% | - |
| 07.01.2026 | 68,67 | 68,83 | 67,54 | 68,37 | -0,39% | 100,00 |
| 06.01.2026 | 64,98 | 68,78 | 64,90 | 68,64 | 5,24% | 60,00 |
| 05.01.2026 | 64,53 | 66,40 | 64,46 | 65,22 | 3,21% | - |
| 02.01.2026 | 62,81 | 63,29 | 62,79 | 63,19 | -1,10% | 332,00 |
| 30.12.2025 | 63,82 | 63,91 | 63,66 | 63,89 | -0,23% | 55,00 |
| 29.12.2025 | 65,10 | 65,28 | 63,30 | 64,04 | -1,57% | 150,00 |
| 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% | - |