86,557$
0,19%
Echtzeit-Aktienkurs Alliance Data Systems Corp.
Bid:
Ask:
Aktienkurse zur Alliance Data Systems Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 88,76 | 88,79 | 85,99 | 86,40 | -2,27% | - |
| 06.05.2026 | 85,59 | 88,81 | 85,55 | 88,40 | 3,78% | - |
| 05.05.2026 | 83,68 | 85,67 | 83,66 | 85,18 | 2,22% | - |
| 04.05.2026 | 85,16 | 85,76 | 83,28 | 83,33 | -1,72% | - |
| 30.04.2026 | 85,57 | 85,95 | 84,70 | 84,79 | -0,84% | - |
| 29.04.2026 | 86,37 | 87,44 | 84,93 | 85,50 | -0,95% | - |
| 28.04.2026 | 87,97 | 89,12 | 86,30 | 86,32 | -1,61% | - |
| 27.04.2026 | 86,06 | 88,30 | 85,88 | 87,74 | -0,79% | - |
| 24.04.2026 | 92,13 | 92,13 | 87,50 | 88,43 | -3,92% | - |
| 23.04.2026 | 93,34 | 98,01 | 92,01 | 92,03 | -0,60% | - |
| 22.04.2026 | 91,78 | 93,00 | 91,53 | 92,59 | 1,70% | - |
| 21.04.2026 | 92,04 | 93,69 | 89,79 | 91,04 | -0,92% | - |
| 20.04.2026 | 90,32 | 92,22 | 89,93 | 91,89 | 1,58% | - |
| 17.04.2026 | 85,64 | 90,56 | 85,64 | 90,46 | 7,02% | - |
| 16.04.2026 | 83,73 | 84,56 | 83,28 | 84,53 | 1,56% | - |
| 15.04.2026 | 82,82 | 83,72 | 82,40 | 83,23 | 0,46% | - |
| 14.04.2026 | 80,54 | 83,43 | 80,23 | 82,85 | 3,22% | - |
| 13.04.2026 | 78,61 | 80,48 | 78,12 | 80,26 | 1,07% | - |
| 10.04.2026 | 79,99 | 80,00 | 78,79 | 79,41 | -0,57% | - |
| 09.04.2026 | 78,59 | 79,89 | 77,95 | 79,87 | 1,34% | - |
| 08.04.2026 | 76,35 | 79,21 | 76,35 | 78,81 | 6,08% | - |
| 07.04.2026 | 74,85 | 75,98 | 74,25 | 74,29 | 1,72% | - |
| 02.04.2026 | 72,64 | 74,03 | 70,66 | 73,03 | -0,84% | - |
| 01.04.2026 | 75,25 | 76,06 | 73,51 | 73,65 | -1,74% | - |
| 31.03.2026 | 73,76 | 75,06 | 72,15 | 74,96 | 2,85% | - |
| 30.03.2026 | 72,90 | 73,69 | 72,25 | 72,88 | 1,08% | - |
| 27.03.2026 | 75,49 | 75,49 | 72,11 | 72,11 | -4,89% | - |
| 26.03.2026 | 74,63 | 76,32 | 74,58 | 75,82 | 0,82% | - |
| 25.03.2026 | 74,96 | 75,62 | 74,24 | 75,20 | 0,91% | - |
| 24.03.2026 | 74,30 | 75,39 | 73,53 | 74,52 | -0,11% | - |
| 23.03.2026 | 75,62 | 77,88 | 74,52 | 74,61 | 0,16% | - |
| 20.03.2026 | 73,22 | 74,92 | 72,73 | 74,49 | 1,23% | - |
| 19.03.2026 | 70,89 | 73,75 | 70,62 | 73,58 | 3,51% | - |
| 18.03.2026 | 71,62 | 72,60 | 70,90 | 71,09 | -1,21% | - |
| 17.03.2026 | 70,32 | 72,54 | 70,32 | 71,96 | 2,96% | - |
| 16.03.2026 | 72,16 | 72,63 | 69,89 | 69,89 | -1,93% | - |
| 13.03.2026 | 71,89 | 72,52 | 70,85 | 71,26 | -0,43% | - |
| 12.03.2026 | 73,37 | 73,37 | 71,46 | 71,57 | -3,41% | - |
| 11.03.2026 | 72,49 | 74,11 | 72,28 | 74,10 | 2,14% | - |
| 10.03.2026 | 72,43 | 74,01 | 71,65 | 72,55 | 0,16% | - |
| 09.03.2026 | 69,59 | 72,84 | 69,57 | 72,43 | 1,06% | - |
| 06.03.2026 | 74,19 | 74,41 | 71,03 | 71,67 | -4,68% | - |
| 05.03.2026 | 74,50 | 75,38 | 74,39 | 75,19 | 0,27% | - |
| 04.03.2026 | 72,93 | 75,34 | 72,92 | 74,99 | 2,97% | - |
| 03.03.2026 | 70,79 | 73,51 | 69,97 | 72,82 | 1,02% | - |
| 02.03.2026 | 70,00 | 72,37 | 68,87 | 72,09 | 2,27% | - |
| 27.02.2026 | 78,09 | 78,09 | 70,30 | 70,49 | -11,15% | - |
| 26.02.2026 | 75,12 | 79,44 | 75,12 | 79,34 | 8,46% | - |
| 25.02.2026 | 71,82 | 73,28 | 71,39 | 73,15 | 2,18% | - |
| 24.02.2026 | 70,84 | 72,26 | 70,75 | 71,59 | 0,98% | - |
| 23.02.2026 | 75,51 | 75,51 | 70,40 | 70,89 | -5,85% | - |
| 20.02.2026 | 74,76 | 75,37 | 73,23 | 75,30 | 0,42% | - |
| 19.02.2026 | 74,18 | 74,98 | 73,12 | 74,98 | 0,73% | - |
| 18.02.2026 | 73,31 | 74,80 | 73,12 | 74,44 | 1,77% | - |
| 17.02.2026 | 72,22 | 73,90 | 72,22 | 73,14 | 1,54% | - |
| 13.02.2026 | 72,27 | 72,78 | 71,62 | 72,04 | -0,56% | - |
| 12.02.2026 | 76,22 | 77,47 | 71,81 | 72,45 | -4,68% | - |
| 11.02.2026 | 77,51 | 77,59 | 74,77 | 76,00 | -1,41% | - |
| 10.02.2026 | 77,98 | 78,61 | 75,98 | 77,08 | -1,08% | - |
| 09.02.2026 | 79,37 | 79,37 | 77,88 | 77,93 | -2,11% | - |
| 06.02.2026 | 77,68 | 79,66 | 77,68 | 79,60 | 3,22% | - |
| 05.02.2026 | 76,11 | 77,12 | 74,04 | 77,12 | 0,32% | - |
| 04.02.2026 | 75,56 | 77,46 | 75,51 | 76,87 | 1,97% | - |
| 03.02.2026 | 72,92 | 77,43 | 72,92 | 75,39 | 3,17% | - |
| 02.02.2026 | 72,57 | 73,80 | 72,06 | 73,07 | -0,31% | - |
| 30.01.2026 | 72,80 | 73,93 | 72,19 | 73,30 | 0,78% | - |
| 29.01.2026 | 69,74 | 73,45 | 69,66 | 72,73 | 6,60% | - |
| 28.01.2026 | 69,53 | 70,29 | 68,23 | 68,23 | -1,78% | - |
| 27.01.2026 | 69,73 | 69,89 | 68,38 | 69,47 | -0,91% | - |
| 26.01.2026 | 68,88 | 70,68 | 68,83 | 70,10 | 1,98% | - |
| 23.01.2026 | 70,66 | 70,66 | 68,67 | 68,74 | -3,09% | - |
| 22.01.2026 | 70,72 | 72,56 | 70,62 | 70,94 | 0,59% | - |
| 21.01.2026 | 70,13 | 71,33 | 70,13 | 70,52 | 1,04% | - |
| 20.01.2026 | 72,06 | 73,71 | 69,78 | 69,79 | -3,97% | - |
| 19.01.2026 | 72,64 | 72,68 | 72,50 | 72,68 | -0,93% | - |
| 16.01.2026 | 71,93 | 74,10 | 71,83 | 73,36 | 3,86% | - |
| 15.01.2026 | 69,06 | 70,68 | 69,06 | 70,63 | 2,35% | - |
| 14.01.2026 | 69,58 | 69,76 | 67,91 | 69,02 | -0,96% | - |
| 13.01.2026 | 71,80 | 72,72 | 69,68 | 69,68 | -2,90% | - |
| 12.01.2026 | 71,45 | 73,33 | 70,24 | 71,76 | -10,48% | - |
| 09.01.2026 | 81,52 | 81,75 | 79,97 | 80,16 | -1,30% | - |
| 08.01.2026 | 80,60 | 81,51 | 80,14 | 81,21 | 1,69% | - |
| 07.01.2026 | 80,32 | 80,42 | 78,45 | 79,87 | -0,48% | - |
| 06.01.2026 | 76,28 | 80,36 | 76,26 | 80,25 | 5,27% | - |
| 05.01.2026 | 75,32 | 77,72 | 75,10 | 76,24 | 1,31% | - |
| 02.01.2026 | 74,07 | 75,80 | 73,93 | 75,25 | -0,04% | - |
| 29.12.2025 | 76,41 | 76,54 | 74,65 | 75,28 | -1,94% | - |
| 23.12.2025 | 77,54 | 77,74 | 76,77 | 76,77 | -1,34% | - |
| 22.12.2025 | 78,33 | 78,81 | 77,72 | 77,81 | 0,63% | - |
| 19.12.2025 | 77,54 | 77,58 | 77,20 | 77,33 | -0,33% | - |
| 18.12.2025 | 76,95 | 78,11 | 76,95 | 77,58 | 1,92% | - |
| 17.12.2025 | 76,08 | 76,31 | 75,84 | 76,12 | 0,20% | - |
| 16.12.2025 | 74,39 | 76,40 | 74,38 | 75,96 | 2,18% | - |
| 15.12.2025 | 74,85 | 74,92 | 74,33 | 74,34 | 0,72% | - |
| 12.12.2025 | 74,49 | 74,80 | 73,67 | 73,81 | -0,71% | - |
| 11.12.2025 | 73,87 | 75,21 | 73,85 | 74,34 | 0,81% | - |
| 10.12.2025 | 73,37 | 74,20 | 71,78 | 73,74 | 0,24% | - |
| 09.12.2025 | 72,40 | 73,60 | 72,27 | 73,56 | 1,64% | - |
| 08.12.2025 | 72,27 | 72,45 | 71,76 | 72,38 | -0,10% | - |
| 05.12.2025 | 71,87 | 72,55 | 71,76 | 72,45 | 0,78% | - |