59,860€
1,60%
Echtzeit-Aktienkurs Alliance Data Systems Corp.
Bid:
Ask:
Aktienkurse zur Alliance Data Systems Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.12.2024 | 60,68 | 60,82 | 60,68 | 60,82 | -1,11% | - |
| 09.12.2024 | 59,36 | 61,50 | 59,36 | 61,50 | 5,96% | - |
| 06.12.2024 | 58,04 | 58,04 | 58,04 | 58,04 | -0,34% | - |
| 05.12.2024 | 57,58 | 58,24 | 57,58 | 58,24 | 0,38% | - |
| 04.12.2024 | 57,94 | 58,02 | 57,94 | 58,02 | -0,92% | - |
| 03.12.2024 | 57,12 | 58,56 | 57,12 | 58,56 | 1,91% | - |
| 02.12.2024 | 55,32 | 57,46 | 55,32 | 57,46 | 3,76% | 180,00 |
| 29.11.2024 | 54,60 | 55,38 | 54,60 | 55,38 | 1,21% | - |
| 28.11.2024 | 54,62 | 54,72 | 54,62 | 54,72 | -0,29% | - |
| 27.11.2024 | 55,30 | 55,30 | 54,88 | 54,88 | -2,10% | - |
| 26.11.2024 | 55,76 | 56,06 | 55,76 | 56,06 | 1,05% | - |
| 25.11.2024 | 55,48 | 55,48 | 55,48 | 55,48 | -0,39% | - |
| 22.11.2024 | 53,76 | 55,70 | 53,76 | 55,70 | 3,19% | - |
| 21.11.2024 | 53,84 | 53,98 | 53,84 | 53,98 | -0,59% | - |
| 20.11.2024 | 54,20 | 54,30 | 54,20 | 54,30 | 0,30% | - |
| 19.11.2024 | 54,12 | 54,14 | 54,12 | 54,14 | -1,46% | - |
| 18.11.2024 | 54,94 | 54,94 | 54,94 | 54,94 | -0,54% | - |
| 15.11.2024 | 53,00 | 55,24 | 53,00 | 55,24 | 3,21% | - |
| 14.11.2024 | 52,94 | 53,52 | 52,94 | 53,52 | 0,34% | - |
| 13.11.2024 | 54,70 | 54,74 | 53,34 | 53,34 | -3,16% | 4,00 |
| 12.11.2024 | 55,54 | 55,54 | 55,08 | 55,08 | 0,29% | - |
| 11.11.2024 | 54,92 | 54,92 | 54,92 | 54,92 | -0,33% | - |
| 08.11.2024 | 55,32 | 55,32 | 55,10 | 55,10 | -0,54% | - |
| 07.11.2024 | 58,06 | 58,06 | 55,40 | 55,40 | 10,23% | - |
| 06.11.2024 | 50,26 | 50,26 | 50,26 | 50,26 | 8,98% | - |
| 05.11.2024 | 46,12 | 46,12 | 46,12 | 46,12 | -0,99% | - |
| 04.11.2024 | 46,13 | 46,58 | 46,13 | 46,58 | 0,41% | - |
| 01.11.2024 | 45,42 | 46,39 | 45,42 | 46,39 | 1,64% | - |
| 31.10.2024 | 46,50 | 46,50 | 45,64 | 45,64 | -2,46% | - |
| 30.10.2024 | 45,69 | 46,79 | 45,69 | 46,79 | 1,26% | - |
| 29.10.2024 | 46,84 | 46,84 | 46,21 | 46,21 | 1,65% | - |
| 28.10.2024 | 45,46 | 45,46 | 45,46 | 45,46 | -0,85% | - |
| 25.10.2024 | 45,85 | 45,85 | 45,85 | 45,85 | -0,74% | - |
| 24.10.2024 | 46,85 | 46,85 | 46,19 | 46,19 | -1,41% | - |
| 23.10.2024 | 46,46 | 46,85 | 46,46 | 46,85 | -0,23% | - |
| 22.10.2024 | 45,72 | 46,96 | 45,72 | 46,96 | 1,56% | - |
| 21.10.2024 | 46,75 | 46,75 | 46,24 | 46,24 | -4,21% | - |
| 18.10.2024 | 48,27 | 48,27 | 48,27 | 48,27 | -0,66% | - |
| 17.10.2024 | 48,52 | 48,59 | 48,52 | 48,59 | -0,02% | - |
| 16.10.2024 | 46,74 | 48,60 | 46,74 | 48,60 | 2,77% | - |
| 15.10.2024 | 46,26 | 47,29 | 46,26 | 47,29 | 2,01% | - |
| 14.10.2024 | 46,05 | 46,36 | 46,05 | 46,36 | 4,23% | - |
| 11.10.2024 | 44,48 | 44,48 | 44,48 | 44,48 | -0,36% | - |
| 10.10.2024 | 45,15 | 45,15 | 44,64 | 44,64 | -1,24% | - |
| 09.10.2024 | 43,74 | 45,20 | 43,74 | 45,20 | 2,96% | - |
| 08.10.2024 | 43,56 | 43,90 | 43,56 | 43,90 | 0,57% | - |
| 07.10.2024 | 43,56 | 43,65 | 43,56 | 43,65 | 2,88% | - |
| 04.10.2024 | 42,43 | 42,43 | 42,43 | 42,43 | 0,95% | - |
| 03.10.2024 | 41,57 | 42,03 | 41,57 | 42,03 | 0,02% | - |
| 02.10.2024 | 41,43 | 42,02 | 41,43 | 42,02 | -0,73% | - |
| 01.10.2024 | 42,33 | 42,33 | 42,33 | 42,33 | 2,17% | - |
| 30.09.2024 | 41,43 | 41,43 | 41,43 | 41,43 | -0,41% | - |
| 27.09.2024 | 41,45 | 41,60 | 41,45 | 41,60 | 0,10% | - |
| 26.09.2024 | 41,57 | 41,57 | 41,56 | 41,56 | -0,12% | - |
| 25.09.2024 | 41,49 | 41,61 | 41,49 | 41,61 | -0,72% | - |
| 24.09.2024 | 45,34 | 45,34 | 41,91 | 41,91 | -10,20% | - |
| 23.09.2024 | 46,67 | 46,67 | 46,67 | 46,67 | -0,77% | - |
| 20.09.2024 | 47,03 | 47,03 | 47,03 | 47,03 | -0,28% | - |
| 19.09.2024 | 47,16 | 47,16 | 47,16 | 47,16 | 1,55% | - |
| 18.09.2024 | 46,44 | 46,44 | 46,44 | 46,44 | -0,73% | - |
| 17.09.2024 | 43,95 | 46,78 | 43,95 | 46,78 | 5,93% | - |
| 16.09.2024 | 42,92 | 44,16 | 42,92 | 44,16 | 2,32% | - |
| 13.09.2024 | 42,42 | 43,77 | 42,42 | 43,16 | 2,37% | 28,00 |
| 12.09.2024 | 42,16 | 42,16 | 42,16 | 42,16 | -0,40% | - |
| 11.09.2024 | 42,84 | 42,84 | 42,33 | 42,33 | -12,67% | - |
| 10.09.2024 | 48,47 | 48,47 | 48,47 | 48,47 | -3,10% | - |
| 09.09.2024 | 50,02 | 50,02 | 50,02 | 50,02 | -0,40% | - |
| 06.09.2024 | 50,48 | 50,48 | 50,22 | 50,22 | -1,57% | - |
| 05.09.2024 | 50,84 | 51,02 | 50,84 | 51,02 | -0,55% | - |
| 04.09.2024 | 51,50 | 51,50 | 51,30 | 51,30 | -0,77% | - |
| 03.09.2024 | 52,16 | 52,16 | 51,70 | 51,70 | -0,69% | - |
| 02.09.2024 | 52,06 | 52,06 | 52,06 | 52,06 | -0,84% | - |
| 30.08.2024 | 52,48 | 52,50 | 52,48 | 52,50 | -0,46% | - |
| 29.08.2024 | 51,58 | 52,74 | 51,58 | 52,74 | 2,13% | - |
| 28.08.2024 | 50,70 | 51,64 | 50,70 | 51,64 | 1,45% | - |
| 27.08.2024 | 50,16 | 50,90 | 50,16 | 50,90 | 1,52% | - |
| 26.08.2024 | 50,14 | 50,14 | 50,14 | 50,14 | -0,40% | - |