52,501$
3,52%
Echtzeit-Aktienkurs Alliance Data Systems Corp.
Bid:
Ask:
Aktienkurse zur Alliance Data Systems Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 50,76 | 52,48 | 50,76 | 52,48 | 3,48% | - |
| 04.11.2024 | 50,71 | 51,42 | 50,67 | 50,72 | -0,22% | - |
| 01.11.2024 | 50,08 | 51,06 | 49,88 | 50,83 | 2,00% | - |
| 31.10.2024 | 51,10 | 51,51 | 49,82 | 49,83 | -2,22% | - |
| 30.10.2024 | 49,91 | 52,16 | 49,91 | 50,96 | 1,66% | - |
| 29.10.2024 | 50,93 | 50,93 | 50,09 | 50,13 | -1,94% | - |
| 28.10.2024 | 49,52 | 51,29 | 49,52 | 51,12 | 3,74% | - |
| 25.10.2024 | 50,13 | 50,92 | 49,11 | 49,28 | -1,70% | - |
| 24.10.2024 | 50,09 | 50,94 | 49,46 | 50,13 | -1,51% | - |
| 23.10.2024 | 50,45 | 50,94 | 50,24 | 50,90 | 0,23% | - |
| 22.10.2024 | 49,86 | 50,83 | 49,82 | 50,79 | 1,44% | - |
| 21.10.2024 | 51,07 | 51,14 | 49,77 | 50,06 | -1,86% | - |
| 18.10.2024 | 52,68 | 52,68 | 51,00 | 51,01 | -3,16% | - |
| 17.10.2024 | 53,27 | 53,28 | 52,47 | 52,68 | -0,52% | - |
| 16.10.2024 | 51,58 | 53,11 | 51,58 | 52,95 | 2,75% | - |
| 15.10.2024 | 50,88 | 52,47 | 50,85 | 51,54 | 1,37% | - |
| 14.10.2024 | 50,77 | 51,07 | 50,28 | 50,84 | 0,13% | - |
| 11.10.2024 | 49,23 | 50,77 | 49,23 | 50,77 | 3,65% | - |
| 10.10.2024 | 49,59 | 49,64 | 48,74 | 48,99 | -1,45% | - |
| 09.10.2024 | 48,55 | 49,92 | 48,52 | 49,71 | 2,57% | - |
| 08.10.2024 | 48,26 | 48,86 | 47,35 | 48,46 | 0,79% | - |
| 07.10.2024 | 47,91 | 48,08 | 47,68 | 48,08 | -0,27% | - |
| 04.10.2024 | 48,01 | 48,53 | 47,83 | 48,21 | 2,52% | - |
| 03.10.2024 | 46,29 | 47,17 | 45,90 | 47,02 | 1,12% | - |
| 02.10.2024 | 46,32 | 46,76 | 46,00 | 46,50 | -0,08% | - |
| 01.10.2024 | 47,37 | 47,38 | 46,08 | 46,54 | -1,79% | - |
| 30.09.2024 | 46,55 | 47,51 | 45,97 | 47,39 | 1,36% | - |
| 27.09.2024 | 47,00 | 47,29 | 46,36 | 46,75 | 0,16% | - |
| 26.09.2024 | 46,64 | 46,91 | 46,31 | 46,68 | 0,45% | - |
| 25.09.2024 | 47,05 | 47,12 | 46,32 | 46,47 | -1,21% | - |
| 24.09.2024 | 50,93 | 50,93 | 46,99 | 47,04 | -7,52% | - |
| 23.09.2024 | 52,62 | 52,97 | 50,86 | 50,86 | -3,33% | - |
| 20.09.2024 | 52,98 | 53,04 | 52,25 | 52,61 | -0,50% | - |
| 19.09.2024 | 53,76 | 53,88 | 52,64 | 52,88 | 0,67% | - |
| 18.09.2024 | 52,16 | 53,84 | 51,96 | 52,53 | 0,78% | - |
| 17.09.2024 | 49,63 | 52,19 | 49,63 | 52,12 | 5,76% | - |
| 16.09.2024 | 48,28 | 49,57 | 48,28 | 49,28 | 2,69% | - |
| 13.09.2024 | 47,68 | 49,01 | 47,68 | 47,99 | 1,38% | - |
| 12.09.2024 | 47,03 | 48,28 | 47,03 | 47,34 | 1,16% | - |
| 11.09.2024 | 47,67 | 47,67 | 45,99 | 46,79 | -2,25% | - |
| 10.09.2024 | 53,28 | 53,28 | 47,36 | 47,87 | -11,42% | - |
| 09.09.2024 | 55,93 | 56,11 | 52,86 | 54,05 | -2,92% | - |
| 06.09.2024 | 56,77 | 57,68 | 55,67 | 55,67 | -1,86% | - |
| 05.09.2024 | 56,97 | 58,06 | 56,30 | 56,73 | -0,16% | - |
| 04.09.2024 | 57,60 | 58,64 | 56,79 | 56,82 | -0,90% | - |
| 03.09.2024 | 57,76 | 58,23 | 57,02 | 57,34 | -1,50% | - |
| 30.08.2024 | 58,68 | 59,12 | 58,22 | 58,22 | -0,62% | - |
| 29.08.2024 | 57,93 | 58,95 | 57,92 | 58,58 | 1,64% | - |
| 28.08.2024 | 56,92 | 57,76 | 56,86 | 57,64 | 0,96% | - |
| 27.08.2024 | 56,25 | 57,09 | 56,18 | 57,09 | 1,04% | - |
| 26.08.2024 | 56,80 | 57,10 | 56,38 | 56,51 | 0,00% | - |
| 23.08.2024 | 54,93 | 56,67 | 54,93 | 56,51 | 3,45% | - |
| 22.08.2024 | 54,62 | 55,30 | 54,62 | 54,62 | 0,00% | - |
| 21.08.2024 | 55,44 | 55,44 | 54,28 | 54,62 | -1,07% | - |
| 20.08.2024 | 55,24 | 55,63 | 55,06 | 55,22 | 0,18% | - |
| 19.08.2024 | 54,17 | 55,24 | 54,16 | 55,12 | 1,59% | - |
| 16.08.2024 | 53,63 | 54,62 | 53,61 | 54,25 | 1,39% | - |
| 15.08.2024 | 54,14 | 54,61 | 53,47 | 53,51 | 2,16% | - |
| 14.08.2024 | 51,28 | 52,38 | 51,28 | 52,38 | 2,62% | - |
| 13.08.2024 | 50,19 | 51,05 | 50,19 | 51,04 | 2,43% | - |
| 12.08.2024 | 51,61 | 51,61 | 49,72 | 49,83 | -2,51% | - |
| 09.08.2024 | 49,54 | 51,81 | 49,54 | 51,12 | 7,12% | - |
| 08.08.2024 | 45,45 | 48,14 | 45,45 | 47,72 | 5,71% | - |
| 07.08.2024 | 45,08 | 45,90 | 44,66 | 45,14 | 1,30% | - |
| 06.08.2024 | 44,69 | 45,59 | 44,39 | 44,56 | 0,14% | - |
| 05.08.2024 | 44,53 | 45,10 | 43,12 | 44,50 | -4,18% | - |
| 02.08.2024 | 50,10 | 50,10 | 46,12 | 46,44 | -8,57% | - |
| 01.08.2024 | 54,44 | 54,64 | 50,66 | 50,80 | -7,02% | - |
| 31.07.2024 | 54,50 | 55,49 | 54,19 | 54,63 | 0,11% | - |
| 30.07.2024 | 53,36 | 54,74 | 53,36 | 54,57 | 2,82% | - |
| 29.07.2024 | 55,14 | 55,17 | 52,99 | 53,07 | -3,23% | - |
| 26.07.2024 | 52,90 | 54,85 | 52,79 | 54,85 | 4,77% | - |
| 25.07.2024 | 51,69 | 52,74 | 51,35 | 52,35 | 3,71% | - |
| 24.07.2024 | 51,32 | 51,42 | 50,47 | 50,47 | -2,24% | - |
| 23.07.2024 | 50,27 | 51,91 | 50,27 | 51,63 | 2,74% | - |
| 22.07.2024 | 50,76 | 50,76 | 49,70 | 50,25 | -0,61% | - |
| 19.07.2024 | 50,79 | 50,98 | 50,51 | 50,56 | -0,71% | - |
| 18.07.2024 | 51,43 | 52,39 | 50,92 | 50,92 | -1,38% | - |
| 17.07.2024 | 51,14 | 51,99 | 51,08 | 51,64 | 0,11% | - |
| 16.07.2024 | 49,48 | 51,62 | 49,48 | 51,58 | 5,14% | - |
| 15.07.2024 | 48,17 | 49,14 | 48,17 | 49,06 | 3,15% | - |
| 12.07.2024 | 46,74 | 48,16 | 46,73 | 47,56 | 1,98% | - |
| 11.07.2024 | 46,28 | 46,82 | 45,91 | 46,64 | 1,30% | - |
| 10.07.2024 | 45,75 | 46,13 | 44,94 | 46,04 | -0,03% | - |
| 09.07.2024 | 45,06 | 46,28 | 44,76 | 46,05 | 2,45% | - |
| 08.07.2024 | 45,11 | 45,37 | 44,86 | 44,95 | 0,22% | - |
| 05.07.2024 | 45,35 | 45,35 | 44,71 | 44,85 | -1,18% | - |
| 03.07.2024 | 45,53 | 45,84 | 45,29 | 45,38 | -0,06% | - |
| 02.07.2024 | 45,13 | 46,03 | 45,03 | 45,41 | 0,15% | - |
| 01.07.2024 | 44,66 | 45,47 | 44,66 | 45,35 | 1,84% | - |
| 28.06.2024 | 43,11 | 45,32 | 43,11 | 44,53 | 3,76% | - |
| 27.06.2024 | 43,24 | 43,26 | 42,51 | 42,91 | -1,06% | - |
| 26.06.2024 | 43,33 | 43,44 | 42,66 | 43,37 | -0,11% | - |
| 25.06.2024 | 43,88 | 43,88 | 43,35 | 43,42 | -1,77% | - |
| 24.06.2024 | 44,06 | 45,01 | 44,04 | 44,20 | 0,28% | - |
| 21.06.2024 | 44,00 | 44,30 | 43,80 | 44,07 | 0,02% | - |
| 20.06.2024 | 41,06 | 44,35 | 41,06 | 44,07 | 7,62% | - |
| 18.06.2024 | 40,67 | 41,48 | 40,53 | 40,95 | 0,77% | - |
| 17.06.2024 | 39,25 | 40,74 | 39,25 | 40,63 | 3,18% | - |
| 14.06.2024 | 39,95 | 39,99 | 39,33 | 39,38 | -2,14% | - |