44,520€
-1,91%
Echtzeit-Aktienkurs Alliance Data Systems Corp.
Bid:
Ask:
Aktienkurse zur Alliance Data Systems Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 44,75 | 45,42 | 44,07 | 44,50 | -1,08% | - |
| 08.05.2025 | 42,86 | 44,98 | 42,86 | 44,98 | 5,02% | - |
| 07.05.2025 | 42,56 | 42,83 | 42,56 | 42,83 | 0,14% | - |
| 06.05.2025 | 42,71 | 42,77 | 42,71 | 42,77 | -1,04% | - |
| 05.05.2025 | 42,53 | 43,22 | 42,53 | 43,22 | 0,37% | - |
| 02.05.2025 | 41,77 | 43,06 | 41,77 | 43,06 | 2,28% | - |
| 30.04.2025 | 42,10 | 42,10 | 42,10 | 42,10 | -0,57% | - |
| 29.04.2025 | 41,92 | 42,34 | 41,92 | 42,34 | 1,32% | - |
| 28.04.2025 | 42,41 | 42,41 | 41,79 | 41,79 | -1,99% | - |
| 25.04.2025 | 42,79 | 42,79 | 42,64 | 42,64 | -0,28% | - |
| 24.04.2025 | 41,64 | 42,76 | 41,64 | 42,76 | 2,22% | - |
| 23.04.2025 | 41,33 | 41,83 | 41,33 | 41,83 | 3,08% | - |
| 22.04.2025 | 39,10 | 40,58 | 39,10 | 40,58 | -0,47% | - |
| 17.04.2025 | 40,32 | 40,77 | 40,32 | 40,77 | 2,00% | - |
| 16.04.2025 | 39,41 | 39,97 | 39,41 | 39,97 | -0,22% | - |
| 15.04.2025 | 39,17 | 40,06 | 39,17 | 40,06 | 1,68% | - |
| 14.04.2025 | 38,50 | 39,40 | 38,50 | 39,40 | 1,00% | - |
| 11.04.2025 | 39,45 | 39,45 | 39,01 | 39,01 | -1,09% | - |
| 10.04.2025 | 43,40 | 43,40 | 39,44 | 39,44 | 4,56% | - |
| 09.04.2025 | 37,72 | 37,72 | 37,72 | 37,72 | -1,59% | - |
| 08.04.2025 | 40,32 | 40,32 | 38,33 | 38,33 | 7,94% | - |
| 07.04.2025 | 36,30 | 36,30 | 35,51 | 35,51 | -7,55% | 57,00 |
| 04.04.2025 | 39,96 | 39,96 | 38,41 | 38,41 | -15,80% | - |
| 03.04.2025 | 45,62 | 45,62 | 45,62 | 45,62 | -3,57% | - |
| 02.04.2025 | 46,01 | 47,31 | 46,01 | 47,31 | 2,40% | - |
| 01.04.2025 | 45,95 | 46,20 | 45,95 | 46,20 | 0,09% | - |
| 31.03.2025 | 45,59 | 46,16 | 45,59 | 46,16 | 0,92% | - |
| 28.03.2025 | 46,94 | 46,94 | 45,74 | 45,74 | -3,36% | - |
| 27.03.2025 | 47,27 | 47,33 | 47,27 | 47,33 | -0,80% | - |
| 26.03.2025 | 47,26 | 47,71 | 47,26 | 47,71 | 0,08% | - |
| 25.03.2025 | 47,97 | 47,97 | 47,67 | 47,67 | 3,81% | - |
| 24.03.2025 | 45,92 | 45,92 | 45,92 | 45,92 | -0,37% | - |
| 21.03.2025 | 45,29 | 46,09 | 45,29 | 46,09 | 0,72% | - |
| 20.03.2025 | 45,26 | 45,76 | 45,26 | 45,76 | 0,68% | - |
| 19.03.2025 | 43,38 | 45,45 | 43,38 | 45,45 | 4,20% | - |
| 18.03.2025 | 43,27 | 43,62 | 43,27 | 43,62 | -2,02% | - |
| 17.03.2025 | 44,52 | 44,52 | 44,52 | 44,52 | -1,26% | - |
| 14.03.2025 | 43,49 | 45,09 | 43,49 | 45,09 | 3,28% | - |
| 13.03.2025 | 43,81 | 43,81 | 43,66 | 43,66 | -1,20% | - |
| 12.03.2025 | 43,29 | 44,19 | 43,29 | 44,19 | 1,52% | - |
| 11.03.2025 | 42,40 | 43,53 | 42,40 | 43,53 | 1,68% | - |
| 10.03.2025 | 44,37 | 44,37 | 42,81 | 42,81 | -5,04% | - |
| 07.03.2025 | 45,20 | 45,20 | 45,08 | 45,08 | -1,36% | - |
| 06.03.2025 | 46,60 | 46,60 | 45,70 | 45,70 | -2,95% | - |
| 05.03.2025 | 47,34 | 47,34 | 47,09 | 47,09 | -2,99% | - |
| 04.03.2025 | 49,01 | 49,01 | 48,54 | 48,54 | -0,51% | - |
| 03.03.2025 | 51,52 | 52,00 | 48,79 | 48,79 | -5,30% | 50,00 |
| 28.02.2025 | 51,28 | 51,52 | 51,28 | 51,52 | 0,51% | - |
| 27.02.2025 | 51,14 | 51,26 | 51,14 | 51,26 | 1,02% | - |
| 26.02.2025 | 51,60 | 51,60 | 50,74 | 50,74 | -2,08% | - |
| 25.02.2025 | 52,54 | 52,54 | 51,82 | 51,82 | -2,70% | - |
| 24.02.2025 | 53,98 | 54,06 | 53,26 | 53,26 | -5,63% | - |
| 21.02.2025 | 56,44 | 56,44 | 56,44 | 56,44 | -0,32% | - |
| 20.02.2025 | 57,94 | 57,94 | 56,62 | 56,62 | -3,38% | - |
| 19.02.2025 | 58,88 | 58,88 | 58,60 | 58,60 | -0,95% | - |
| 18.02.2025 | 59,32 | 59,32 | 59,16 | 59,16 | -0,34% | - |
| 17.02.2025 | 59,14 | 59,36 | 59,14 | 59,36 | 0,00% | - |
| 14.02.2025 | 57,92 | 59,36 | 57,92 | 59,36 | 1,50% | - |
| 13.02.2025 | 58,40 | 58,48 | 58,40 | 58,48 | -0,65% | - |
| 12.02.2025 | 59,76 | 59,76 | 58,86 | 58,86 | -2,16% | - |
| 11.02.2025 | 58,30 | 60,16 | 58,30 | 60,16 | 0,60% | - |
| 10.02.2025 | 59,80 | 59,80 | 59,80 | 59,80 | -0,33% | - |
| 07.02.2025 | 59,94 | 60,00 | 59,94 | 60,00 | 1,25% | - |
| 06.02.2025 | 59,26 | 59,26 | 59,26 | 59,26 | 0,54% | - |
| 05.02.2025 | 57,34 | 58,94 | 57,34 | 58,94 | 2,04% | - |
| 04.02.2025 | 60,58 | 60,58 | 57,76 | 57,76 | -5,19% | - |
| 03.02.2025 | 60,50 | 60,92 | 60,50 | 60,92 | 0,89% | 49,00 |
| 31.01.2025 | 60,90 | 60,90 | 60,38 | 60,38 | -0,76% | - |
| 30.01.2025 | 60,84 | 60,84 | 60,84 | 60,84 | 0,56% | - |
| 29.01.2025 | 60,04 | 60,50 | 60,04 | 60,50 | 0,33% | - |
| 28.01.2025 | 60,74 | 60,74 | 60,30 | 60,30 | -0,56% | - |
| 27.01.2025 | 60,64 | 60,64 | 60,64 | 60,64 | -0,43% | - |
| 24.01.2025 | 61,38 | 61,38 | 60,90 | 60,90 | -2,06% | - |
| 23.01.2025 | 62,10 | 62,18 | 62,10 | 62,18 | -0,13% | - |
| 22.01.2025 | 60,78 | 62,26 | 60,78 | 62,26 | 2,27% | - |
| 21.01.2025 | 59,44 | 60,88 | 59,44 | 60,88 | 2,66% | - |
| 20.01.2025 | 59,30 | 59,30 | 59,30 | 59,30 | -0,90% | - |
| 17.01.2025 | 58,84 | 59,84 | 58,84 | 59,84 | 1,56% | - |
| 16.01.2025 | 59,38 | 59,38 | 58,46 | 58,92 | 3,48% | 70,00 |
| 15.01.2025 | 56,94 | 56,94 | 56,94 | 56,94 | -0,28% | - |
| 14.01.2025 | 55,78 | 57,10 | 55,78 | 57,10 | 3,03% | - |
| 13.01.2025 | 55,42 | 55,42 | 55,42 | 55,42 | -0,29% | - |
| 10.01.2025 | 57,12 | 57,12 | 55,58 | 55,58 | -2,73% | - |
| 09.01.2025 | 57,04 | 57,14 | 57,04 | 57,14 | -0,14% | - |
| 08.01.2025 | 57,42 | 57,42 | 57,22 | 57,22 | -0,66% | - |
| 07.01.2025 | 58,82 | 58,82 | 57,60 | 57,60 | -3,06% | - |
| 06.01.2025 | 59,42 | 59,42 | 59,42 | 59,42 | 1,68% | - |
| 03.01.2025 | 58,44 | 58,44 | 58,44 | 58,44 | -0,88% | - |
| 02.01.2025 | 58,66 | 58,96 | 58,66 | 58,96 | 0,34% | - |
| 30.12.2024 | 58,84 | 58,84 | 58,76 | 58,76 | -0,71% | 121,00 |
| 27.12.2024 | 60,24 | 60,24 | 59,18 | 59,18 | -0,90% | - |
| 23.12.2024 | 59,96 | 59,96 | 59,62 | 59,72 | -0,37% | 320,00 |
| 20.12.2024 | 58,48 | 59,94 | 58,48 | 59,94 | 1,70% | - |
| 19.12.2024 | 58,16 | 58,94 | 58,16 | 58,94 | 1,27% | - |
| 18.12.2024 | 61,68 | 61,68 | 58,20 | 58,20 | -5,95% | - |
| 17.12.2024 | 62,52 | 62,52 | 61,88 | 61,88 | 0,23% | - |
| 16.12.2024 | 61,74 | 61,74 | 61,74 | 61,74 | -1,12% | - |
| 13.12.2024 | 62,72 | 62,72 | 62,44 | 62,44 | -1,33% | - |
| 12.12.2024 | 62,48 | 63,28 | 62,48 | 63,28 | 0,35% | - |
| 11.12.2024 | 60,82 | 63,34 | 60,82 | 63,06 | 3,68% | 49,00 |