50,400$
-0,38%
Echtzeit-Aktienkurs Alliance Data Systems Corp.
Bid:
Ask:
Aktienkurse zur Alliance Data Systems Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.02.2025 | 54,01 | 54,32 | 53,46 | 53,57 | -0,11% | - |
| 26.02.2025 | 54,68 | 54,90 | 52,93 | 53,63 | -1,47% | - |
| 25.02.2025 | 55,54 | 55,71 | 54,43 | 54,43 | -2,06% | - |
| 24.02.2025 | 57,21 | 57,23 | 55,57 | 55,57 | -2,41% | - |
| 21.02.2025 | 59,46 | 59,53 | 56,63 | 56,94 | -4,49% | - |
| 20.02.2025 | 60,85 | 60,85 | 58,77 | 59,62 | -2,42% | - |
| 19.02.2025 | 61,67 | 61,69 | 60,64 | 61,10 | -1,38% | - |
| 18.02.2025 | 62,69 | 62,94 | 61,16 | 61,96 | -0,98% | - |
| 17.02.2025 | 62,57 | 62,57 | 62,50 | 62,57 | 0,22% | - |
| 14.02.2025 | 61,19 | 62,58 | 61,19 | 62,43 | 1,83% | - |
| 13.02.2025 | 61,57 | 62,02 | 60,85 | 61,30 | -0,08% | - |
| 12.02.2025 | 61,94 | 61,94 | 60,32 | 61,35 | -2,14% | - |
| 11.02.2025 | 60,37 | 63,02 | 60,30 | 62,69 | 3,45% | - |
| 10.02.2025 | 62,58 | 62,58 | 60,60 | 60,60 | -2,26% | - |
| 07.02.2025 | 62,77 | 62,96 | 61,85 | 62,00 | -1,04% | - |
| 06.02.2025 | 62,16 | 63,00 | 61,96 | 62,66 | 1,38% | - |
| 05.02.2025 | 60,36 | 61,80 | 60,09 | 61,80 | 2,72% | - |
| 04.02.2025 | 63,14 | 64,32 | 59,82 | 60,17 | -4,79% | - |
| 03.02.2025 | 62,09 | 63,49 | 60,13 | 63,19 | 0,16% | - |
| 31.01.2025 | 63,74 | 64,16 | 62,44 | 63,09 | -0,80% | - |
| 30.01.2025 | 61,41 | 65,36 | 61,30 | 63,60 | 0,09% | - |
| 29.01.2025 | 63,31 | 63,54 | 61,92 | 63,54 | 0,81% | - |
| 28.01.2025 | 63,63 | 63,63 | 61,36 | 63,03 | -1,37% | - |
| 27.01.2025 | 63,74 | 64,48 | 63,06 | 63,91 | -0,42% | - |
| 24.01.2025 | 64,79 | 64,91 | 64,02 | 64,18 | -1,08% | - |
| 23.01.2025 | 64,98 | 65,72 | 64,56 | 64,87 | -0,12% | - |
| 22.01.2025 | 63,87 | 64,95 | 63,84 | 64,95 | 2,11% | - |
| 21.01.2025 | 62,19 | 63,61 | 62,00 | 63,61 | 3,17% | - |
| 17.01.2025 | 61,26 | 61,68 | 61,12 | 61,65 | 1,35% | - |
| 16.01.2025 | 61,26 | 61,52 | 60,25 | 60,83 | -1,04% | - |
| 15.01.2025 | 60,30 | 61,85 | 60,30 | 61,47 | 3,94% | - |
| 14.01.2025 | 57,80 | 59,43 | 57,80 | 59,14 | 2,87% | - |
| 13.01.2025 | 56,94 | 57,49 | 56,43 | 57,49 | 0,39% | - |
| 10.01.2025 | 58,84 | 58,84 | 57,16 | 57,27 | -3,33% | - |
| 08.01.2025 | 59,58 | 59,58 | 58,74 | 59,24 | -0,76% | - |
| 07.01.2025 | 62,00 | 62,06 | 59,69 | 59,69 | -3,26% | - |
| 06.01.2025 | 62,29 | 63,07 | 61,69 | 61,70 | -0,15% | - |
| 03.01.2025 | 60,72 | 61,81 | 60,21 | 61,79 | 2,03% | - |
| 02.01.2025 | 61,30 | 61,54 | 60,20 | 60,56 | -2,11% | - |
| 27.12.2024 | 63,00 | 63,25 | 61,76 | 61,87 | -0,64% | - |
| 23.12.2024 | 62,32 | 62,83 | 61,53 | 62,26 | -0,66% | - |
| 20.12.2024 | 60,83 | 63,09 | 60,79 | 62,68 | 2,20% | - |
| 19.12.2024 | 62,47 | 63,80 | 60,72 | 61,33 | 1,13% | - |
| 18.12.2024 | 65,31 | 66,15 | 60,52 | 60,64 | -6,80% | - |
| 17.12.2024 | 65,75 | 66,01 | 64,52 | 65,07 | -1,99% | - |
| 16.12.2024 | 65,35 | 66,43 | 64,94 | 66,39 | 1,16% | - |
| 13.12.2024 | 66,02 | 66,13 | 65,63 | 65,63 | -0,83% | - |
| 12.12.2024 | 66,25 | 66,59 | 65,84 | 66,18 | -0,20% | - |
| 11.12.2024 | 64,51 | 66,44 | 64,51 | 66,31 | 3,16% | - |
| 10.12.2024 | 64,22 | 65,09 | 64,06 | 64,28 | -0,36% | - |
| 09.12.2024 | 63,77 | 65,09 | 63,69 | 64,51 | 2,63% | - |
| 06.12.2024 | 62,01 | 62,86 | 61,76 | 62,86 | 1,52% | - |