64,760€
0,19%
Echtzeit-Aktienkurs Alliance Data Systems Corp.
Bid:
Ask:
Aktienkurse zur Alliance Data Systems Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 64,08 | 64,64 | 64,08 | 64,64 | 0,40% | - |
| 04.03.2026 | 61,92 | 64,38 | 61,92 | 64,38 | 3,07% | - |
| 03.03.2026 | 60,74 | 62,46 | 60,74 | 62,46 | 1,69% | - |
| 02.03.2026 | 59,24 | 61,42 | 59,24 | 61,42 | 1,96% | - |
| 27.02.2026 | 66,14 | 66,14 | 59,94 | 60,24 | -9,96% | - |
| 26.02.2026 | 61,36 | 66,90 | 61,36 | 66,90 | 8,32% | 81,00 |
| 25.02.2026 | 60,18 | 61,76 | 60,18 | 61,76 | 2,08% | - |
| 24.02.2026 | 59,82 | 60,50 | 59,82 | 60,50 | 0,83% | - |
| 23.02.2026 | 63,24 | 63,24 | 60,00 | 60,00 | -5,81% | - |
| 20.02.2026 | 63,42 | 63,70 | 63,42 | 63,70 | 0,73% | - |
| 19.02.2026 | 62,68 | 63,24 | 62,68 | 63,24 | 0,29% | - |
| 18.02.2026 | 61,36 | 63,06 | 61,36 | 63,06 | 2,17% | - |
| 17.02.2026 | 60,50 | 61,72 | 60,50 | 61,72 | 1,58% | - |
| 16.02.2026 | 60,66 | 60,76 | 60,66 | 60,76 | -0,10% | - |
| 13.02.2026 | 60,40 | 60,82 | 60,40 | 60,82 | -0,39% | - |
| 12.02.2026 | 63,80 | 63,80 | 61,06 | 61,06 | -4,44% | - |
| 11.02.2026 | 64,42 | 64,42 | 63,90 | 63,90 | -1,11% | - |
| 10.02.2026 | 64,96 | 64,96 | 64,62 | 64,62 | -1,34% | - |
| 09.02.2026 | 66,74 | 66,74 | 65,50 | 65,50 | -2,24% | - |
| 06.02.2026 | 64,92 | 67,00 | 64,92 | 67,00 | 3,14% | - |
| 05.02.2026 | 64,34 | 64,96 | 64,34 | 64,96 | -0,34% | - |
| 04.02.2026 | 63,42 | 65,18 | 63,42 | 65,18 | 2,90% | - |
| 03.02.2026 | 61,46 | 63,34 | 61,46 | 63,34 | 2,79% | - |
| 02.02.2026 | 60,16 | 61,62 | 60,16 | 61,62 | 0,59% | - |
| 30.01.2026 | 60,40 | 61,26 | 60,40 | 61,26 | 1,36% | - |
| 29.01.2026 | 56,46 | 60,44 | 56,46 | 60,44 | 5,52% | 100,00 |
| 28.01.2026 | 57,50 | 57,50 | 57,28 | 57,28 | -0,14% | - |
| 27.01.2026 | 58,60 | 58,60 | 57,36 | 57,36 | -2,91% | - |
| 26.01.2026 | 57,52 | 59,08 | 57,52 | 59,08 | 1,93% | - |
| 23.01.2026 | 60,04 | 60,04 | 57,96 | 57,96 | -3,34% | - |
| 22.01.2026 | 59,92 | 59,96 | 59,92 | 59,96 | -0,20% | - |
| 21.01.2026 | 59,28 | 60,08 | 59,28 | 60,08 | 0,84% | 120,00 |
| 20.01.2026 | 61,56 | 61,56 | 59,58 | 59,58 | -3,90% | - |
| 19.01.2026 | 61,96 | 62,00 | 61,96 | 62,00 | -1,56% | - |
| 16.01.2026 | 60,50 | 62,98 | 60,50 | 62,98 | 4,10% | - |
| 15.01.2026 | 58,80 | 60,50 | 58,80 | 60,50 | 2,13% | - |
| 14.01.2026 | 59,34 | 59,34 | 59,24 | 59,24 | -1,73% | - |
| 13.01.2026 | 61,06 | 61,06 | 60,28 | 60,28 | -1,47% | - |
| 12.01.2026 | 64,76 | 64,76 | 61,18 | 61,18 | -10,97% | 100,00 |
| 09.01.2026 | 69,30 | 69,30 | 68,72 | 68,72 | -1,24% | - |
| 08.01.2026 | 67,78 | 69,58 | 67,78 | 69,58 | 1,90% | - |
| 07.01.2026 | 68,18 | 68,28 | 68,18 | 68,28 | 0,23% | - |
| 06.01.2026 | 64,56 | 68,12 | 64,56 | 68,12 | 4,61% | 100,00 |
| 05.01.2026 | 64,08 | 65,12 | 64,08 | 65,12 | 1,12% | - |
| 02.01.2026 | 62,38 | 64,40 | 62,38 | 64,40 | 1,51% | - |
| 30.12.2025 | 63,34 | 63,44 | 63,34 | 63,44 | -0,53% | - |
| 29.12.2025 | 64,62 | 64,62 | 63,78 | 63,78 | -1,94% | - |
| 23.12.2025 | 65,52 | 65,52 | 65,04 | 65,04 | -1,03% | - |
| 22.12.2025 | 66,16 | 66,16 | 65,72 | 65,72 | -0,33% | - |
| 19.12.2025 | 65,64 | 65,94 | 65,64 | 65,94 | -0,15% | - |
| 18.12.2025 | 64,54 | 66,04 | 64,54 | 66,04 | 2,45% | - |
| 17.12.2025 | 64,26 | 64,46 | 64,26 | 64,46 | 0,03% | - |
| 16.12.2025 | 62,64 | 64,44 | 62,64 | 64,44 | 1,93% | - |
| 15.12.2025 | 63,32 | 63,32 | 63,22 | 63,22 | 0,06% | - |
| 12.12.2025 | 63,04 | 63,18 | 63,04 | 63,18 | 0,00% | - |
| 11.12.2025 | 62,44 | 63,18 | 62,44 | 63,18 | 0,51% | - |
| 10.12.2025 | 62,70 | 62,86 | 62,70 | 62,86 | -0,38% | - |
| 09.12.2025 | 61,76 | 63,10 | 61,76 | 63,10 | 1,84% | - |
| 08.12.2025 | 61,52 | 61,96 | 61,52 | 61,96 | 0,23% | - |
| 05.12.2025 | 61,34 | 61,82 | 61,34 | 61,82 | 3,10% | - |
| 04.12.2025 | 59,96 | 59,96 | 59,96 | 59,96 | -1,25% | - |
| 03.12.2025 | 59,24 | 60,72 | 59,24 | 60,72 | 1,95% | - |
| 02.12.2025 | 58,14 | 59,56 | 58,14 | 59,56 | 1,92% | - |
| 01.12.2025 | 57,50 | 58,44 | 57,50 | 58,44 | 0,34% | - |
| 28.11.2025 | 57,88 | 58,24 | 57,88 | 58,24 | 0,69% | - |
| 27.11.2025 | 57,74 | 57,84 | 57,74 | 57,84 | -1,47% | - |
| 26.11.2025 | 57,34 | 58,70 | 57,34 | 58,70 | 1,17% | - |
| 25.11.2025 | 56,00 | 58,02 | 56,00 | 58,02 | 3,39% | - |
| 24.11.2025 | 55,80 | 56,12 | 55,80 | 56,12 | 0,21% | - |
| 21.11.2025 | 53,20 | 56,00 | 53,20 | 56,00 | 3,74% | - |
| 20.11.2025 | 54,04 | 54,18 | 53,98 | 53,98 | 0,78% | 4,00 |
| 19.11.2025 | 51,82 | 53,56 | 51,82 | 53,56 | 3,08% | - |
| 18.11.2025 | 51,04 | 51,96 | 51,04 | 51,96 | 0,46% | - |
| 17.11.2025 | 52,96 | 52,96 | 51,72 | 51,72 | -2,89% | - |
| 14.11.2025 | 52,70 | 53,26 | 52,70 | 53,26 | 0,11% | - |
| 13.11.2025 | 54,94 | 54,94 | 53,20 | 53,20 | -3,66% | - |
| 12.11.2025 | 54,44 | 55,22 | 54,44 | 55,22 | 0,73% | - |
| 11.11.2025 | 54,78 | 54,82 | 54,78 | 54,82 | -0,65% | - |
| 10.11.2025 | 54,66 | 55,18 | 54,66 | 55,18 | 1,10% | - |
| 07.11.2025 | 54,86 | 54,86 | 54,58 | 54,58 | -1,02% | - |
| 06.11.2025 | 55,08 | 55,14 | 55,08 | 55,14 | 1,88% | - |
| 05.11.2025 | 54,12 | 54,12 | 54,12 | 54,12 | -0,55% | - |
| 04.11.2025 | 54,42 | 54,42 | 54,42 | 54,42 | -0,95% | - |
| 03.11.2025 | 53,84 | 54,94 | 53,84 | 54,94 | 1,40% | - |
| 31.10.2025 | 52,96 | 54,18 | 52,96 | 54,18 | 1,57% | - |
| 30.10.2025 | 53,02 | 53,34 | 53,02 | 53,34 | -0,22% | - |
| 29.10.2025 | 55,26 | 55,26 | 53,46 | 53,46 | -3,78% | - |
| 28.10.2025 | 56,24 | 56,24 | 55,56 | 55,56 | -2,11% | - |
| 27.10.2025 | 56,26 | 56,76 | 56,26 | 56,76 | 1,61% | - |
| 24.10.2025 | 56,08 | 56,08 | 55,86 | 55,86 | -0,04% | - |
| 23.10.2025 | 51,74 | 55,88 | 51,74 | 55,88 | 7,13% | - |
| 22.10.2025 | 52,10 | 52,16 | 52,10 | 52,16 | -0,50% | - |
| 21.10.2025 | 51,10 | 52,42 | 51,10 | 52,42 | 1,67% | - |
| 20.10.2025 | 50,32 | 51,56 | 50,32 | 51,56 | 2,06% | - |
| 17.10.2025 | 48,51 | 50,52 | 48,51 | 50,52 | 2,89% | - |
| 16.10.2025 | 50,88 | 50,88 | 49,10 | 49,10 | -3,88% | - |
| 15.10.2025 | 50,68 | 51,08 | 50,68 | 51,08 | 0,91% | - |
| 14.10.2025 | 48,07 | 50,62 | 48,07 | 50,62 | 4,33% | - |
| 13.10.2025 | 46,56 | 48,52 | 46,56 | 48,52 | 4,14% | - |
| 10.10.2025 | 47,89 | 48,08 | 46,59 | 46,59 | -3,36% | - |