63,330$
3,49%
Echtzeit-Aktienkurs Alliance Data Systems Corp.
Bid:
Ask:
Aktienkurse zur Alliance Data Systems Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 61,12 | 63,85 | 61,06 | 63,35 | 3,52% | - |
| 24.07.2025 | 63,54 | 64,20 | 61,19 | 61,19 | -4,55% | - |
| 23.07.2025 | 63,30 | 64,11 | 62,97 | 64,11 | 1,88% | - |
| 22.07.2025 | 61,01 | 62,93 | 61,01 | 62,93 | 2,93% | - |
| 21.07.2025 | 61,30 | 62,09 | 61,14 | 61,14 | 0,18% | - |
| 18.07.2025 | 62,26 | 62,35 | 60,80 | 61,03 | -2,14% | - |
| 17.07.2025 | 61,06 | 62,40 | 60,95 | 62,36 | 2,21% | - |
| 16.07.2025 | 60,34 | 61,09 | 59,82 | 61,02 | 1,63% | - |
| 15.07.2025 | 61,91 | 61,91 | 59,95 | 60,04 | -2,97% | - |
| 14.07.2025 | 62,25 | 62,26 | 61,44 | 61,88 | 1,15% | - |
| 11.07.2025 | 62,08 | 62,08 | 61,13 | 61,18 | -2,14% | - |
| 10.07.2025 | 61,22 | 62,67 | 61,22 | 62,52 | 2,06% | - |
| 09.07.2025 | 59,86 | 61,26 | 59,71 | 61,26 | 3,37% | - |
| 08.07.2025 | 60,18 | 60,23 | 59,26 | 59,26 | -0,46% | - |
| 07.07.2025 | 60,46 | 60,46 | 59,13 | 59,53 | -1,43% | - |
| 03.07.2025 | 59,89 | 60,68 | 59,89 | 60,40 | 1,05% | - |
| 02.07.2025 | 58,43 | 59,78 | 58,43 | 59,77 | 1,91% | - |
| 01.07.2025 | 57,13 | 58,70 | 57,12 | 58,65 | 2,63% | - |
| 30.06.2025 | 57,14 | 57,67 | 56,98 | 57,14 | 0,70% | - |
| 27.06.2025 | 56,61 | 56,85 | 55,96 | 56,75 | 0,60% | - |
| 26.06.2025 | 56,09 | 56,72 | 55,87 | 56,41 | 0,93% | - |
| 25.06.2025 | 55,78 | 55,94 | 55,70 | 55,89 | 0,10% | - |
| 24.06.2025 | 55,13 | 56,02 | 55,13 | 55,83 | 1,95% | - |
| 23.06.2025 | 53,87 | 54,77 | 53,39 | 54,77 | 1,20% | - |
| 20.06.2025 | 52,98 | 54,13 | 52,98 | 54,12 | 2,75% | - |
| 18.06.2025 | 51,77 | 53,18 | 51,77 | 52,67 | 1,88% | - |
| 17.06.2025 | 52,20 | 52,33 | 51,39 | 51,70 | -1,52% | - |
| 16.06.2025 | 51,03 | 53,01 | 51,03 | 52,50 | 3,45% | - |
| 13.06.2025 | 52,92 | 52,92 | 50,75 | 50,75 | -5,27% | - |
| 12.06.2025 | 54,21 | 54,21 | 52,99 | 53,57 | -1,66% | - |
| 11.06.2025 | 52,36 | 55,57 | 52,36 | 54,48 | 3,93% | - |
| 10.06.2025 | 51,19 | 52,71 | 51,19 | 52,41 | 1,98% | - |
| 09.06.2025 | 51,71 | 52,04 | 51,40 | 51,40 | -0,10% | - |
| 06.06.2025 | 50,04 | 51,45 | 50,04 | 51,45 | 4,04% | - |
| 05.06.2025 | 49,97 | 49,99 | 49,36 | 49,45 | -1,33% | - |
| 04.06.2025 | 52,08 | 52,08 | 50,12 | 50,12 | -3,69% | - |
| 03.06.2025 | 51,11 | 52,18 | 50,96 | 52,04 | 1,73% | - |
| 02.06.2025 | 51,08 | 51,25 | 50,39 | 51,16 | -0,39% | - |
| 30.05.2025 | 51,66 | 51,66 | 50,86 | 51,36 | -0,79% | - |
| 29.05.2025 | 51,82 | 51,90 | 51,30 | 51,77 | 0,19% | - |
| 28.05.2025 | 52,29 | 52,36 | 51,52 | 51,67 | -1,15% | - |
| 27.05.2025 | 51,37 | 52,28 | 50,87 | 52,27 | 3,40% | - |
| 23.05.2025 | 50,55 | 50,72 | 50,25 | 50,55 | -1,51% | - |
| 22.05.2025 | 51,20 | 51,88 | 50,49 | 51,33 | -0,08% | - |
| 21.05.2025 | 52,46 | 52,59 | 51,34 | 51,36 | -3,15% | - |
| 20.05.2025 | 53,18 | 53,28 | 52,64 | 53,04 | -0,68% | - |
| 19.05.2025 | 53,02 | 53,71 | 53,02 | 53,40 | -1,29% | - |
| 16.05.2025 | 54,39 | 54,41 | 53,74 | 54,09 | -0,55% | - |
| 15.05.2025 | 54,91 | 54,95 | 54,09 | 54,39 | -1,97% | - |
| 14.05.2025 | 55,09 | 55,63 | 54,48 | 55,48 | 0,34% | - |
| 13.05.2025 | 53,82 | 55,55 | 53,82 | 55,29 | 2,31% | - |
| 12.05.2025 | 52,92 | 55,59 | 52,92 | 54,04 | 7,29% | - |
| 09.05.2025 | 50,61 | 50,62 | 49,85 | 50,37 | -0,43% | - |
| 08.05.2025 | 49,05 | 51,33 | 49,05 | 50,59 | 4,07% | - |
| 07.05.2025 | 48,98 | 49,47 | 48,33 | 48,61 | -0,23% | - |
| 06.05.2025 | 48,18 | 48,87 | 48,11 | 48,73 | -0,62% | - |
| 05.05.2025 | 48,56 | 49,57 | 48,49 | 49,03 | 0,26% | - |
| 02.05.2025 | 48,36 | 49,27 | 48,36 | 48,90 | 3,30% | - |
| 30.04.2025 | 47,31 | 47,34 | 46,20 | 47,34 | -2,20% | - |
| 29.04.2025 | 48,10 | 48,63 | 47,26 | 48,40 | 0,72% | - |
| 28.04.2025 | 48,93 | 49,09 | 47,44 | 48,06 | -1,44% | - |
| 25.04.2025 | 48,74 | 48,90 | 47,89 | 48,76 | -0,29% | - |
| 24.04.2025 | 48,21 | 50,95 | 47,91 | 48,90 | 2,51% | - |
| 23.04.2025 | 48,07 | 49,12 | 47,51 | 47,70 | 1,81% | - |
| 22.04.2025 | 46,13 | 46,86 | 45,64 | 46,86 | 0,22% | - |
| 17.04.2025 | 45,48 | 47,16 | 45,48 | 46,75 | 1,84% | - |
| 16.04.2025 | 45,38 | 46,36 | 45,22 | 45,91 | 0,72% | - |
| 15.04.2025 | 45,01 | 46,02 | 45,01 | 45,58 | 1,51% | - |
| 14.04.2025 | 44,78 | 45,83 | 43,96 | 44,90 | 1,83% | - |
| 11.04.2025 | 44,52 | 44,52 | 42,49 | 44,10 | -0,52% | - |
| 10.04.2025 | 46,96 | 46,96 | 43,62 | 44,33 | -8,36% | - |
| 09.04.2025 | 42,38 | 49,38 | 41,44 | 48,37 | 13,13% | - |
| 08.04.2025 | 45,50 | 45,70 | 42,24 | 42,75 | -2,75% | - |
| 07.04.2025 | 40,16 | 44,25 | 39,14 | 43,96 | 5,16% | - |
| 04.04.2025 | 42,87 | 42,92 | 40,10 | 41,81 | -6,67% | - |
| 03.04.2025 | 49,53 | 49,53 | 44,66 | 44,79 | -13,26% | - |
| 02.04.2025 | 49,70 | 51,96 | 49,55 | 51,64 | 3,06% | - |
| 01.04.2025 | 49,81 | 50,16 | 49,37 | 50,11 | 0,07% | - |
| 31.03.2025 | 49,10 | 50,23 | 48,47 | 50,07 | 0,24% | - |
| 28.03.2025 | 51,13 | 51,16 | 49,60 | 49,95 | -2,74% | - |
| 27.03.2025 | 51,34 | 51,59 | 50,50 | 51,36 | -0,03% | - |
| 26.03.2025 | 51,65 | 52,03 | 51,16 | 51,38 | -0,44% | - |
| 25.03.2025 | 52,51 | 52,70 | 51,53 | 51,60 | -1,47% | - |
| 24.03.2025 | 50,59 | 52,37 | 50,59 | 52,37 | 4,77% | - |
| 21.03.2025 | 49,33 | 50,19 | 49,07 | 49,99 | 0,28% | - |
| 20.03.2025 | 49,48 | 50,49 | 49,36 | 49,85 | 0,25% | - |
| 19.03.2025 | 47,96 | 49,86 | 47,77 | 49,72 | 3,55% | - |
| 18.03.2025 | 47,88 | 48,38 | 47,87 | 48,02 | 0,43% | - |
| 17.03.2025 | 49,18 | 49,18 | 46,39 | 47,81 | -3,20% | - |
| 14.03.2025 | 48,06 | 49,50 | 48,00 | 49,39 | 3,66% | - |
| 13.03.2025 | 48,29 | 48,85 | 47,55 | 47,65 | -1,36% | - |
| 12.03.2025 | 48,49 | 48,92 | 48,08 | 48,30 | 0,84% | - |
| 11.03.2025 | 46,62 | 48,27 | 45,99 | 47,90 | 2,83% | - |
| 10.03.2025 | 47,62 | 47,62 | 44,72 | 46,59 | -4,90% | - |
| 07.03.2025 | 49,20 | 49,21 | 47,12 | 48,99 | -0,69% | - |
| 06.03.2025 | 50,47 | 50,92 | 49,19 | 49,33 | -3,29% | - |
| 05.03.2025 | 50,82 | 51,84 | 50,30 | 51,01 | 1,08% | - |
| 04.03.2025 | 51,13 | 51,15 | 49,56 | 50,46 | -2,49% | - |
| 03.03.2025 | 54,24 | 54,84 | 51,30 | 51,75 | -3,87% | - |
| 28.02.2025 | 53,85 | 54,14 | 53,12 | 53,84 | 0,50% | - |