56,120$
-0,34%
Echtzeit-Aktienkurs Alliance Data Systems Corp.
Bid:
Ask:
Aktienkurse zur Alliance Data Systems Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 54,79 | 56,37 | 54,79 | 56,31 | 0,85% | - |
| 09.10.2025 | 55,14 | 55,88 | 55,05 | 55,83 | 1,39% | - |
| 08.10.2025 | 55,64 | 55,79 | 54,99 | 55,07 | -0,60% | - |
| 07.10.2025 | 54,89 | 55,64 | 54,89 | 55,40 | 0,97% | - |
| 06.10.2025 | 55,87 | 56,42 | 54,53 | 54,87 | -0,50% | - |
| 02.10.2025 | 54,85 | 55,16 | 54,41 | 55,15 | 0,48% | - |
| 01.10.2025 | 55,62 | 55,63 | 54,68 | 54,88 | -1,78% | - |
| 30.09.2025 | 57,94 | 58,11 | 55,48 | 55,87 | -3,74% | - |
| 29.09.2025 | 59,96 | 59,96 | 57,37 | 58,04 | -3,29% | - |
| 25.09.2025 | 60,36 | 60,40 | 59,67 | 60,02 | -1,19% | - |
| 24.09.2025 | 61,15 | 61,61 | 60,69 | 60,74 | -0,76% | - |
| 23.09.2025 | 62,85 | 63,69 | 61,13 | 61,21 | -2,45% | - |
| 22.09.2025 | 63,30 | 63,30 | 62,36 | 62,74 | -1,36% | - |
| 19.09.2025 | 64,15 | 64,15 | 63,56 | 63,61 | -0,74% | - |
| 18.09.2025 | 62,00 | 64,15 | 62,00 | 64,08 | 3,40% | - |
| 17.09.2025 | 63,00 | 64,23 | 61,68 | 61,97 | -1,55% | - |
| 16.09.2025 | 64,08 | 64,08 | 62,57 | 62,95 | -1,35% | - |
| 15.09.2025 | 63,43 | 64,45 | 63,36 | 63,81 | -0,47% | - |
| 11.09.2025 | 64,19 | 64,48 | 63,59 | 64,11 | -0,06% | - |
| 10.09.2025 | 64,22 | 64,74 | 63,58 | 64,15 | -0,24% | - |
| 09.09.2025 | 65,58 | 65,60 | 63,16 | 64,30 | -1,94% | - |
| 08.09.2025 | 66,32 | 66,38 | 65,30 | 65,57 | -1,13% | - |
| 05.09.2025 | 66,99 | 67,66 | 65,75 | 66,32 | -1,01% | - |
| 04.09.2025 | 65,81 | 67,04 | 65,81 | 67,00 | 1,96% | - |
| 03.09.2025 | 65,27 | 65,74 | 65,05 | 65,71 | 0,30% | - |
| 02.09.2025 | 64,96 | 65,54 | 64,56 | 65,51 | -0,79% | - |
| 29.08.2025 | 66,61 | 66,88 | 65,52 | 66,03 | -1,20% | - |
| 28.08.2025 | 65,72 | 67,11 | 65,66 | 66,84 | 2,28% | - |
| 27.08.2025 | 65,19 | 65,35 | 64,55 | 65,35 | 2,59% | - |
| 26.08.2025 | 62,84 | 64,02 | 62,57 | 63,70 | 1,36% | - |
| 25.08.2025 | 62,26 | 62,89 | 62,25 | 62,84 | 0,52% | - |
| 22.08.2025 | 59,85 | 62,80 | 59,85 | 62,51 | 4,91% | - |
| 21.08.2025 | 59,37 | 59,69 | 58,78 | 59,59 | -0,11% | - |
| 20.08.2025 | 59,86 | 59,86 | 58,88 | 59,65 | -0,20% | - |
| 19.08.2025 | 60,31 | 60,92 | 59,77 | 59,78 | -0,90% | - |
| 18.08.2025 | 59,72 | 60,33 | 59,23 | 60,32 | 0,95% | - |
| 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% | - |