48,555€
0,07%
Echtzeit-Aktienkurs Alliance Data Systems Corp.
Bid:
Ask:
Aktienkurse zur Alliance Data Systems Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 48,50 | 48,59 | 48,07 | 48,45 | -0,15% | - |
| 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% | - |
| 09.10.2025 | 46,84 | 48,21 | 46,84 | 48,21 | 1,99% | - |
| 08.10.2025 | 47,31 | 47,31 | 47,27 | 47,27 | -0,67% | - |
| 07.10.2025 | 46,34 | 47,59 | 46,34 | 47,59 | 2,02% | - |
| 06.10.2025 | 47,14 | 47,14 | 46,65 | 46,65 | -2,18% | - |
| 03.10.2025 | 46,71 | 47,69 | 46,71 | 47,69 | 1,84% | - |
| 02.10.2025 | 46,31 | 46,83 | 46,31 | 46,83 | 0,36% | - |
| 01.10.2025 | 46,81 | 46,81 | 46,66 | 46,66 | -1,37% | - |
| 30.09.2025 | 49,04 | 49,04 | 47,31 | 47,31 | -4,04% | - |
| 29.09.2025 | 50,54 | 50,54 | 49,30 | 49,30 | -2,95% | - |
| 26.09.2025 | 51,04 | 51,04 | 50,80 | 50,80 | -1,05% | - |
| 25.09.2025 | 51,36 | 51,36 | 51,34 | 51,34 | -0,12% | - |
| 24.09.2025 | 51,40 | 51,40 | 51,40 | 51,40 | -0,62% | - |
| 23.09.2025 | 52,68 | 52,68 | 51,72 | 51,72 | -2,67% | - |
| 22.09.2025 | 53,56 | 53,56 | 53,14 | 53,14 | -1,56% | - |
| 19.09.2025 | 53,98 | 53,98 | 53,98 | 53,98 | -0,33% | - |
| 18.09.2025 | 52,14 | 54,16 | 52,14 | 54,16 | 2,77% | - |
| 17.09.2025 | 52,70 | 52,70 | 52,70 | 52,70 | -0,42% | - |
| 16.09.2025 | 53,86 | 53,86 | 52,92 | 52,92 | -2,14% | - |
| 15.09.2025 | 53,50 | 54,08 | 53,50 | 54,08 | 1,20% | - |
| 12.09.2025 | 54,10 | 54,10 | 53,44 | 53,44 | -1,60% | - |
| 11.09.2025 | 54,82 | 55,29 | 54,31 | 54,31 | -0,13% | - |
| 10.09.2025 | 54,38 | 54,38 | 54,38 | 54,38 | -0,64% | - |
| 09.09.2025 | 55,73 | 56,02 | 53,73 | 54,73 | -2,51% | - |
| 08.09.2025 | 56,43 | 56,71 | 56,04 | 56,14 | -1,54% | - |
| 05.09.2025 | 57,02 | 57,02 | 57,02 | 57,02 | -0,49% | - |
| 04.09.2025 | 56,04 | 57,30 | 56,04 | 57,30 | 2,10% | - |
| 03.09.2025 | 55,64 | 56,12 | 55,64 | 56,12 | -0,07% | - |
| 02.09.2025 | 56,12 | 56,16 | 56,12 | 56,16 | -0,14% | - |
| 01.09.2025 | 56,02 | 56,24 | 56,02 | 56,24 | 0,25% | - |
| 29.08.2025 | 56,62 | 56,62 | 56,10 | 56,10 | -1,51% | - |
| 28.08.2025 | 55,80 | 56,96 | 55,80 | 56,96 | 1,71% | - |
| 27.08.2025 | 54,56 | 56,00 | 54,56 | 56,00 | 2,94% | - |
| 26.08.2025 | 53,56 | 54,40 | 53,56 | 54,40 | 0,74% | - |
| 25.08.2025 | 52,86 | 54,00 | 52,86 | 54,00 | 1,69% | - |
| 22.08.2025 | 51,00 | 53,10 | 51,00 | 53,10 | 4,00% | - |
| 21.08.2025 | 50,78 | 51,06 | 50,78 | 51,06 | 0,00% | - |
| 20.08.2025 | 50,92 | 51,06 | 50,92 | 51,06 | -0,20% | - |
| 19.08.2025 | 51,24 | 51,70 | 51,16 | 51,16 | -0,43% | 13,00 |
| 18.08.2025 | 50,64 | 51,38 | 50,64 | 51,38 | 0,86% | - |
| 15.08.2025 | 52,66 | 52,66 | 50,94 | 50,94 | -2,90% | - |
| 14.08.2025 | 51,72 | 52,46 | 51,72 | 52,46 | 0,77% | - |
| 13.08.2025 | 51,32 | 52,06 | 51,32 | 52,06 | 0,89% | - |
| 12.08.2025 | 49,85 | 51,60 | 49,85 | 51,60 | 2,67% | - |
| 11.08.2025 | 49,56 | 50,26 | 49,56 | 50,26 | 0,94% | - |
| 08.08.2025 | 49,09 | 49,79 | 49,09 | 49,79 | 0,57% | - |
| 07.08.2025 | 49,87 | 49,87 | 49,51 | 49,51 | -1,53% | - |
| 06.08.2025 | 50,72 | 50,72 | 50,28 | 50,28 | -0,75% | - |
| 05.08.2025 | 51,12 | 51,12 | 50,66 | 50,66 | -0,35% | - |
| 04.08.2025 | 49,50 | 50,84 | 49,50 | 50,84 | -4,22% | - |
| 01.08.2025 | 53,08 | 53,08 | 53,08 | 53,08 | -0,52% | - |
| 31.07.2025 | 53,76 | 53,76 | 53,36 | 53,36 | -0,60% | - |
| 30.07.2025 | 53,98 | 53,98 | 53,68 | 53,68 | -0,41% | - |
| 29.07.2025 | 54,96 | 54,96 | 53,90 | 53,90 | -2,74% | - |
| 28.07.2025 | 53,70 | 55,42 | 53,70 | 55,42 | 3,16% | - |
| 25.07.2025 | 51,62 | 53,72 | 51,62 | 53,72 | 3,39% | - |
| 24.07.2025 | 53,94 | 53,94 | 51,96 | 51,96 | -4,10% | - |
| 23.07.2025 | 53,34 | 54,34 | 53,34 | 54,18 | 1,42% | 134,00 |
| 22.07.2025 | 51,86 | 53,42 | 51,82 | 53,42 | 2,53% | - |
| 21.07.2025 | 52,22 | 52,26 | 52,10 | 52,10 | -2,29% | - |
| 18.07.2025 | 53,32 | 53,32 | 53,32 | 53,32 | -0,71% | - |
| 17.07.2025 | 52,16 | 53,70 | 52,16 | 53,70 | 2,56% | - |
| 16.07.2025 | 51,20 | 52,36 | 51,20 | 52,36 | 1,32% | - |
| 15.07.2025 | 52,68 | 52,68 | 51,68 | 51,68 | -2,31% | - |
| 14.07.2025 | 51,76 | 52,90 | 51,76 | 52,90 | 1,22% | - |
| 11.07.2025 | 52,98 | 52,98 | 52,26 | 52,26 | -1,95% | - |
| 10.07.2025 | 51,68 | 53,30 | 51,68 | 53,30 | 6,26% | - |
| 09.07.2025 | 50,16 | 50,16 | 50,16 | 50,16 | -0,59% | - |
| 08.07.2025 | 50,36 | 50,46 | 50,36 | 50,46 | -0,16% | - |
| 07.07.2025 | 50,60 | 50,60 | 50,54 | 50,54 | 0,04% | - |
| 04.07.2025 | 50,58 | 50,58 | 50,52 | 50,52 | -1,41% | - |
| 03.07.2025 | 50,40 | 51,24 | 50,40 | 51,24 | 1,47% | - |
| 02.07.2025 | 49,45 | 50,50 | 49,45 | 50,50 | 1,73% | - |
| 01.07.2025 | 48,01 | 49,64 | 48,01 | 49,64 | 2,73% | - |
| 30.06.2025 | 48,32 | 48,32 | 48,32 | 48,32 | 0,31% | - |
| 27.06.2025 | 48,07 | 48,17 | 48,07 | 48,17 | 0,58% | - |
| 26.06.2025 | 47,56 | 47,89 | 47,56 | 47,89 | 0,42% | - |
| 25.06.2025 | 47,69 | 47,69 | 47,69 | 47,69 | -0,44% | - |
| 24.06.2025 | 47,08 | 47,90 | 47,08 | 47,90 | 3,17% | - |
| 23.06.2025 | 46,43 | 46,43 | 46,43 | 46,43 | -0,41% | - |
| 20.06.2025 | 45,29 | 46,62 | 45,29 | 46,62 | 3,03% | - |
| 19.06.2025 | 45,46 | 45,46 | 45,25 | 45,25 | 1,53% | - |
| 18.06.2025 | 44,57 | 44,57 | 44,57 | 44,57 | -0,65% | - |
| 17.06.2025 | 44,88 | 44,88 | 44,86 | 44,86 | -0,49% | - |
| 16.06.2025 | 43,56 | 45,08 | 43,56 | 45,08 | 2,85% | - |
| 13.06.2025 | 45,43 | 45,43 | 43,83 | 43,83 | -4,99% | - |
| 12.06.2025 | 46,67 | 46,67 | 46,13 | 46,13 | -2,43% | - |
| 11.06.2025 | 45,25 | 47,28 | 45,25 | 47,28 | 3,64% | - |
| 10.06.2025 | 44,42 | 45,62 | 44,42 | 45,62 | 0,97% | - |
| 09.06.2025 | 44,74 | 45,18 | 44,74 | 45,18 | 0,69% | - |
| 06.06.2025 | 42,94 | 44,87 | 42,94 | 44,87 | 4,11% | - |
| 05.06.2025 | 43,39 | 43,39 | 43,10 | 43,10 | -1,67% | - |
| 04.06.2025 | 45,42 | 45,42 | 43,83 | 43,83 | -3,75% | - |
| 03.06.2025 | 44,27 | 45,54 | 44,27 | 45,54 | 2,27% | - |
| 02.06.2025 | 44,44 | 44,53 | 44,44 | 44,53 | -1,37% | - |
| 30.05.2025 | 45,44 | 45,44 | 45,15 | 45,15 | 0,65% | - |
| 29.05.2025 | 45,46 | 45,46 | 44,86 | 44,86 | -1,84% | - |
| 28.05.2025 | 45,74 | 45,74 | 45,70 | 45,70 | -0,44% | - |