59,737$
-2,58%
Echtzeit-Aktienkurs Alliance Data Systems Corp.
Bid:
Ask:
Aktienkurse zur Alliance Data Systems Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.08.2025 | 61,63 | 61,63 | 59,35 | 59,75 | -2,55% | - |
14.08.2025 | 60,73 | 61,32 | 60,29 | 61,32 | 0,34% | - |
13.08.2025 | 60,77 | 61,12 | 60,26 | 61,11 | 1,09% | - |
12.08.2025 | 58,79 | 60,47 | 58,79 | 60,45 | 3,55% | - |
11.08.2025 | 58,30 | 58,53 | 57,99 | 58,38 | 0,26% | - |
08.08.2025 | 57,79 | 58,30 | 57,64 | 58,23 | 0,90% | - |
07.08.2025 | 59,15 | 59,23 | 57,65 | 57,71 | -1,72% | - |
06.08.2025 | 59,04 | 59,13 | 58,70 | 58,72 | -0,39% | - |
05.08.2025 | 59,45 | 59,72 | 58,57 | 58,95 | -0,46% | - |
04.08.2025 | 57,96 | 59,22 | 57,80 | 59,22 | 2,92% | - |
01.08.2025 | 60,33 | 60,33 | 57,54 | 57,54 | -5,94% | - |
31.07.2025 | 61,98 | 61,98 | 61,16 | 61,18 | -0,81% | - |
30.07.2025 | 62,80 | 62,99 | 61,33 | 61,68 | -1,47% | - |
29.07.2025 | 64,12 | 64,77 | 62,39 | 62,60 | -2,41% | - |
28.07.2025 | 63,28 | 64,37 | 63,19 | 64,14 | 1,26% | - |
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% | - |