100,587$
0,43%
Echtzeit-Aktienkurs Alliance Data Systems Corp.
Bid:
Ask:
Aktienkurse zur Alliance Data Systems Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 100,92 | 101,38 | 99,48 | 100,16 | -1,27% | - |
| 28.09.2026 | 102,10 | 102,35 | 100,93 | 101,45 | -1,91% | - |
| 25.09.2026 | 101,60 | 103,76 | 99,93 | 103,42 | 1,86% | - |
| 24.09.2026 | 99,20 | 103,16 | 99,20 | 101,54 | 2,43% | - |
| 23.09.2026 | 102,42 | 102,42 | 99,00 | 99,13 | -3,50% | - |
| 22.09.2026 | 108,53 | 108,85 | 102,58 | 102,73 | -4,87% | - |
| 21.09.2026 | 109,27 | 109,27 | 107,82 | 107,99 | 0,29% | - |
| 18.09.2026 | 108,07 | 108,24 | 106,89 | 107,68 | -0,44% | - |
| 17.09.2026 | 109,00 | 109,85 | 107,91 | 108,16 | 0,02% | - |
| 16.09.2026 | 108,06 | 109,50 | 106,02 | 108,13 | 0,52% | - |
| 15.09.2026 | 109,08 | 109,52 | 105,47 | 107,57 | -1,48% | - |
| 14.09.2026 | 105,97 | 109,26 | 105,97 | 109,18 | 2,78% | - |
| 11.09.2026 | 107,66 | 109,71 | 104,38 | 106,23 | -0,81% | - |
| 10.09.2026 | 107,04 | 107,93 | 105,75 | 107,09 | -0,29% | - |
| 09.09.2026 | 107,60 | 108,50 | 107,10 | 107,41 | -0,86% | - |
| 08.09.2026 | 110,65 | 110,65 | 107,30 | 108,34 | -1,34% | - |
| 04.09.2026 | 108,50 | 109,91 | 108,50 | 109,81 | 0,77% | - |
| 03.09.2026 | 107,28 | 109,44 | 106,68 | 108,97 | 2,02% | - |
| 02.09.2026 | 101,91 | 107,00 | 101,91 | 106,82 | 4,44% | - |
| 01.09.2026 | 104,04 | 104,69 | 101,97 | 102,28 | -1,93% | - |
| 31.08.2026 | 105,22 | 105,90 | 104,26 | 104,29 | -1,87% | - |
| 28.08.2026 | 108,11 | 108,36 | 106,28 | 106,28 | -1,65% | - |
| 27.08.2026 | 107,82 | 108,25 | 106,61 | 108,06 | 0,23% | - |
| 26.08.2026 | 108,01 | 108,22 | 106,32 | 107,81 | -0,08% | - |
| 25.08.2026 | 106,95 | 108,39 | 106,87 | 107,90 | 2,49% | - |
| 24.08.2026 | 105,82 | 108,06 | 105,17 | 105,28 | -0,97% | - |
| 21.08.2026 | 103,66 | 106,61 | 103,66 | 106,32 | 3,03% | - |
| 20.08.2026 | 107,12 | 107,92 | 102,67 | 103,19 | -4,85% | - |
| 19.08.2026 | 111,61 | 112,01 | 108,45 | 108,45 | -2,30% | - |
| 18.08.2026 | 111,05 | 112,18 | 110,18 | 111,01 | -0,41% | - |
| 17.08.2026 | 114,03 | 114,03 | 110,96 | 111,46 | -1,40% | - |
| 14.08.2026 | 111,12 | 113,74 | 111,12 | 113,04 | 1,08% | - |
| 13.08.2026 | 110,78 | 111,96 | 110,45 | 111,83 | 1,27% | - |
| 12.08.2026 | 108,20 | 111,30 | 107,70 | 110,44 | 2,27% | - |
| 11.08.2026 | 108,73 | 109,89 | 107,74 | 107,99 | -0,19% | - |
| 10.08.2026 | 107,46 | 108,87 | 107,44 | 108,19 | -0,55% | - |
| 07.08.2026 | 109,94 | 110,14 | 107,71 | 108,79 | -1,00% | - |
| 06.08.2026 | 112,40 | 112,86 | 109,89 | 109,89 | -2,18% | - |
| 05.08.2026 | 112,90 | 113,77 | 112,04 | 112,34 | -0,48% | - |
| 04.08.2026 | 112,46 | 113,78 | 111,34 | 112,88 | 1,71% | - |
| 03.08.2026 | 109,36 | 111,86 | 108,56 | 110,98 | 2,65% | - |
| 31.07.2026 | 111,27 | 111,27 | 107,91 | 108,12 | -2,53% | - |
| 30.07.2026 | 108,10 | 110,98 | 106,76 | 110,93 | 3,57% | - |
| 29.07.2026 | 106,86 | 110,06 | 106,23 | 107,10 | -0,37% | - |
| 28.07.2026 | 106,88 | 107,59 | 104,67 | 107,50 | 1,60% | - |
| 27.07.2026 | 105,53 | 108,91 | 105,14 | 105,80 | 2,45% | - |
| 24.07.2026 | 103,54 | 103,54 | 99,64 | 103,27 | -0,42% | - |
| 23.07.2026 | 101,61 | 105,18 | 100,53 | 103,70 | 1,59% | - |
| 22.07.2026 | 101,81 | 102,43 | 99,73 | 102,08 | 0,86% | - |
| 21.07.2026 | 99,54 | 101,21 | 98,97 | 101,20 | 1,74% | - |
| 20.07.2026 | 99,00 | 100,92 | 99,00 | 99,47 | 0,39% | - |
| 17.07.2026 | 97,25 | 99,09 | 95,16 | 99,09 | 1,07% | - |
| 16.07.2026 | 97,97 | 99,81 | 97,69 | 98,04 | -1,23% | - |
| 15.07.2026 | 98,73 | 99,82 | 98,32 | 99,26 | 0,76% | - |
| 14.07.2026 | 97,04 | 98,75 | 96,78 | 98,51 | 1,52% | - |
| 13.07.2026 | 96,32 | 97,16 | 96,08 | 97,04 | 0,44% | - |
| 10.07.2026 | 95,67 | 97,63 | 95,67 | 96,61 | 1,24% | - |
| 09.07.2026 | 94,64 | 96,68 | 94,64 | 95,43 | 1,78% | - |
| 08.07.2026 | 101,03 | 101,60 | 91,86 | 93,76 | -8,61% | - |
| 07.07.2026 | 104,67 | 105,38 | 102,29 | 102,60 | -1,03% | - |
| 06.07.2026 | 102,19 | 104,32 | 102,19 | 103,67 | 1,65% | - |
| 02.07.2026 | 105,97 | 107,53 | 100,87 | 101,99 | -3,38% | - |
| 01.07.2026 | 108,44 | 108,61 | 105,55 | 105,55 | -2,72% | - |
| 30.06.2026 | 108,48 | 109,71 | 108,07 | 108,50 | -0,27% | - |
| 29.06.2026 | 107,58 | 108,79 | 107,31 | 108,79 | 4,18% | - |
| 26.06.2026 | 104,33 | 105,91 | 104,00 | 104,43 | -0,62% | - |
| 25.06.2026 | 105,14 | 107,71 | 104,64 | 105,08 | -0,05% | - |
| 24.06.2026 | 103,39 | 105,77 | 103,39 | 105,13 | 1,22% | - |
| 23.06.2026 | 102,96 | 104,14 | 102,01 | 103,87 | -0,03% | - |
| 22.06.2026 | 102,45 | 104,86 | 101,89 | 103,90 | 1,47% | - |
| 19.06.2026 | 102,32 | 102,40 | 102,30 | 102,40 | -0,12% | - |
| 18.06.2026 | 101,51 | 103,47 | 101,51 | 102,52 | 1,13% | - |
| 17.06.2026 | 101,50 | 104,20 | 101,13 | 101,38 | 0,14% | - |
| 16.06.2026 | 102,95 | 103,47 | 100,72 | 101,24 | -1,10% | - |
| 15.06.2026 | 102,71 | 104,72 | 101,76 | 102,36 | -0,17% | - |
| 12.06.2026 | 102,40 | 102,91 | 101,43 | 102,53 | 0,88% | - |
| 11.06.2026 | 97,37 | 101,85 | 96,39 | 101,64 | 5,23% | - |
| 10.06.2026 | 93,29 | 98,30 | 92,83 | 96,59 | 2,44% | - |
| 09.06.2026 | 92,01 | 95,38 | 91,28 | 94,29 | 3,02% | - |
| 08.06.2026 | 91,35 | 92,06 | 90,87 | 91,52 | 1,49% | - |
| 05.06.2026 | 91,05 | 91,52 | 90,18 | 90,18 | -1,09% | - |
| 04.06.2026 | 89,00 | 91,56 | 88,94 | 91,17 | 3,18% | - |
| 03.06.2026 | 91,30 | 91,30 | 87,80 | 88,36 | -3,39% | - |
| 02.06.2026 | 88,88 | 92,81 | 88,58 | 91,46 | 2,47% | - |
| 01.06.2026 | 88,79 | 89,30 | 87,43 | 89,26 | -0,24% | - |
| 29.05.2026 | 88,21 | 89,58 | 87,95 | 89,47 | 1,08% | - |
| 28.05.2026 | 89,67 | 89,67 | 85,99 | 88,51 | -1,45% | - |
| 27.05.2026 | 88,77 | 90,55 | 88,05 | 89,81 | 1,18% | - |
| 26.05.2026 | 86,95 | 89,84 | 86,88 | 88,76 | 2,33% | - |
| 22.05.2026 | 86,62 | 87,28 | 85,08 | 86,75 | 1,24% | - |
| 21.05.2026 | 87,23 | 87,23 | 84,36 | 85,68 | -2,21% | - |
| 20.05.2026 | 84,98 | 87,61 | 83,44 | 87,61 | 3,40% | - |
| 19.05.2026 | 85,62 | 85,88 | 84,37 | 84,74 | -1,43% | - |
| 18.05.2026 | 86,83 | 87,73 | 85,96 | 85,96 | -0,98% | - |
| 15.05.2026 | 86,46 | 87,29 | 85,63 | 86,81 | 0,22% | - |
| 14.05.2026 | 83,97 | 87,19 | 83,97 | 86,62 | 3,85% | - |
| 13.05.2026 | 84,64 | 84,75 | 82,82 | 83,41 | -1,69% | - |
| 12.05.2026 | 84,81 | 85,37 | 83,05 | 84,85 | -0,27% | - |
| 11.05.2026 | 87,47 | 87,47 | 84,49 | 85,07 | -2,01% | - |
| 08.05.2026 | 86,82 | 87,42 | 85,67 | 86,82 | 0,49% | - |