88,750€
Echtzeit-Aktienkurs Alliance Data Systems Corp.
Bid:
Ask:
Aktienkurse zur Alliance Data Systems Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 89,25 | 89,25 | 88,75 | 88,75 | -0,56% | 10,00 |
| 25.09.2026 | 89,25 | 89,75 | 88,00 | 89,25 | 1,13% | - |
| 23.09.2026 | 90,25 | 90,25 | 87,25 | 88,25 | -3,29% | 100,00 |
| 22.09.2026 | 94,75 | 94,75 | 91,00 | 91,25 | -2,93% | - |
| 21.09.2026 | 95,25 | 95,25 | 94,00 | 94,00 | -1,31% | 50,00 |
| 17.09.2026 | 94,75 | 95,75 | 93,75 | 95,25 | 3,25% | 5,00 |
| 15.09.2026 | 93,75 | 94,75 | 91,25 | 92,25 | -1,86% | 120,00 |
| 14.09.2026 | 92,25 | 94,25 | 91,75 | 94,00 | 4,44% | 10,00 |
| 11.09.2026 | 92,25 | 94,75 | 89,75 | 90,00 | -5,51% | - |
| 07.09.2026 | 95,00 | 95,25 | 94,50 | 95,25 | 3,53% | 29,00 |
| 02.09.2026 | 88,25 | 92,00 | 87,75 | 92,00 | 2,51% | - |
| 01.09.2026 | 89,75 | 90,25 | 89,75 | 89,75 | -0,83% | - |
| 31.08.2026 | 91,00 | 91,00 | 90,50 | 90,50 | -1,36% | 1,00 |
| 28.08.2026 | 92,50 | 93,50 | 91,25 | 91,75 | 0,55% | - |
| 25.08.2026 | 90,75 | 91,25 | 90,00 | 91,25 | 1,11% | 249,00 |
| 24.08.2026 | 91,25 | 92,75 | 90,25 | 90,25 | -0,55% | 28,00 |
| 21.08.2026 | 88,25 | 91,25 | 88,00 | 90,75 | -1,36% | 30,00 |
| 20.08.2026 | 93,25 | 93,25 | 92,00 | 92,00 | -5,15% | 105,00 |
| 14.08.2026 | 96,75 | 97,50 | 96,25 | 97,00 | 0,26% | - |
| 13.08.2026 | 96,25 | 97,00 | 95,75 | 96,75 | 1,31% | 125,00 |
| 12.08.2026 | 94,25 | 95,50 | 93,50 | 95,50 | 1,87% | - |
| 11.08.2026 | 93,75 | 95,25 | 93,25 | 93,75 | 0,27% | 11,00 |
| 10.08.2026 | 95,25 | 95,25 | 92,75 | 93,50 | -1,58% | - |
| 07.08.2026 | 95,50 | 95,50 | 93,00 | 95,00 | -3,31% | 2,00 |
| 05.08.2026 | 97,75 | 98,75 | 97,50 | 98,25 | 2,08% | 14,00 |
| 04.08.2026 | 96,75 | 96,75 | 96,25 | 96,25 | 0,00% | - |
| 03.08.2026 | 94,25 | 97,25 | 94,25 | 96,25 | 1,32% | - |
| 31.07.2026 | 96,25 | 96,75 | 95,00 | 95,00 | 1,88% | - |
| 28.07.2026 | 93,75 | 93,75 | 92,75 | 93,25 | -0,80% | 108,00 |
| 27.07.2026 | 92,25 | 95,75 | 92,25 | 94,00 | 3,87% | 100,00 |
| 24.07.2026 | 91,75 | 91,75 | 88,00 | 90,50 | 0,00% | - |
| 23.07.2026 | 89,25 | 92,25 | 88,25 | 90,50 | 3,72% | - |
| 21.07.2026 | 88,00 | 88,25 | 86,75 | 87,25 | 0,00% | - |
| 15.07.2026 | 86,25 | 87,50 | 86,00 | 87,25 | 2,35% | - |
| 13.07.2026 | 84,25 | 85,25 | 84,25 | 85,25 | 1,79% | - |
| 09.07.2026 | 82,00 | 85,00 | 81,75 | 83,75 | -2,05% | 11,00 |
| 08.07.2026 | 89,25 | 89,50 | 85,50 | 85,50 | -6,56% | 200,00 |
| 07.07.2026 | 90,75 | 92,50 | 90,50 | 91,50 | 1,39% | 200,00 |
| 06.07.2026 | 89,75 | 91,50 | 89,25 | 90,25 | 1,12% | - |
| 03.07.2026 | 89,75 | 89,75 | 89,25 | 89,25 | 0,00% | - |
| 02.07.2026 | 92,25 | 94,00 | 89,25 | 89,25 | -5,31% | 101,00 |
| 01.07.2026 | 95,00 | 95,25 | 94,00 | 94,25 | 1,07% | 175,00 |
| 29.06.2026 | 93,25 | 93,75 | 92,50 | 93,25 | 1,36% | 108,00 |
| 26.06.2026 | 91,75 | 92,25 | 91,25 | 92,00 | -1,08% | - |
| 25.06.2026 | 92,75 | 94,00 | 91,00 | 93,00 | 1,92% | 227,00 |
| 23.06.2026 | 90,50 | 91,75 | 89,00 | 91,25 | 2,24% | - |
| 19.06.2026 | 89,25 | 89,25 | 89,25 | 89,25 | 1,71% | - |
| 17.06.2026 | 87,75 | 87,75 | 87,25 | 87,75 | -0,57% | - |
| 12.06.2026 | 88,25 | 89,25 | 87,50 | 88,25 | 4,75% | - |
| 10.06.2026 | 81,75 | 85,25 | 80,75 | 84,25 | 5,64% | 124,00 |
| 08.06.2026 | 78,75 | 79,75 | 78,75 | 79,75 | 2,57% | - |
| 05.06.2026 | 78,75 | 78,75 | 77,75 | 77,75 | -0,64% | 128,00 |
| 02.06.2026 | 76,50 | 78,25 | 76,00 | 78,25 | 3,99% | 15,00 |
| 25.05.2026 | 74,75 | 75,25 | 74,75 | 75,25 | -0,66% | - |
| 21.05.2026 | 75,25 | 75,75 | 75,25 | 75,75 | 1,34% | - |
| 20.05.2026 | 73,75 | 75,25 | 71,75 | 74,75 | 4,91% | - |
| 13.05.2026 | 72,25 | 72,25 | 71,25 | 71,25 | -5,32% | - |
| 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% | - |