50,200$
-0,53%
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 | 50,72 | 50,72 | 49,77 | 50,20 | -0,53% | 26.279,00 |
| 08.05.2025 | 49,73 | 51,38 | 49,72 | 50,47 | 3,74% | 87.208,00 |
| 07.05.2025 | 49,29 | 49,60 | 48,23 | 48,65 | 0,12% | 67.400,00 |
| 06.05.2025 | 47,95 | 48,98 | 47,95 | 48,59 | -0,63% | 66.911,00 |
| 05.05.2025 | 48,78 | 49,72 | 48,23 | 48,90 | -0,06% | 55.900,00 |
| 02.05.2025 | 49,13 | 49,38 | 48,27 | 48,93 | 2,41% | 105.570,00 |
| 01.05.2025 | 47,29 | 48,34 | 46,82 | 47,78 | 0,78% | 74.337,00 |
| 30.04.2025 | 46,69 | 47,50 | 46,05 | 47,41 | -2,15% | 87.567,00 |
| 29.04.2025 | 48,15 | 48,73 | 47,12 | 48,45 | 0,71% | 78.441,00 |
| 28.04.2025 | 49,12 | 49,19 | 47,37 | 48,11 | -1,60% | 54.865,00 |
| 25.04.2025 | 48,24 | 49,04 | 47,75 | 48,89 | 0,10% | 106.550,00 |
| 24.04.2025 | 48,93 | 51,60 | 48,03 | 48,84 | 2,18% | 180.530,00 |
| 23.04.2025 | 48,60 | 49,12 | 47,38 | 47,80 | 1,98% | 147.940,00 |
| 22.04.2025 | 46,55 | 47,02 | 45,48 | 46,87 | 2,79% | 113.738,00 |
| 21.04.2025 | 46,54 | 46,59 | 44,88 | 45,60 | -2,71% | 73.206,00 |
| 17.04.2025 | 45,96 | 47,28 | 45,38 | 46,87 | 2,11% | 119.342,00 |
| 16.04.2025 | 45,23 | 46,47 | 44,95 | 45,90 | 0,61% | 123.268,00 |
| 15.04.2025 | 45,40 | 45,98 | 45,03 | 45,62 | 1,49% | 112.028,00 |
| 14.04.2025 | 45,14 | 45,84 | 43,79 | 44,95 | 2,07% | 80.883,00 |
| 11.04.2025 | 44,56 | 44,58 | 42,24 | 44,04 | -0,74% | 172.375,00 |
| 10.04.2025 | 46,39 | 46,39 | 43,51 | 44,37 | -8,00% | 112.490,00 |
| 09.04.2025 | 41,89 | 49,67 | 41,28 | 48,23 | 12,49% | 185.137,00 |
| 08.04.2025 | 45,06 | 45,94 | 42,16 | 42,88 | -2,58% | 240.590,00 |
| 07.04.2025 | 38,53 | 44,48 | 38,28 | 44,01 | 5,16% | 232.534,00 |
| 04.04.2025 | 42,88 | 42,89 | 39,91 | 41,85 | -6,60% | 233.944,00 |
| 03.04.2025 | 48,50 | 48,50 | 44,60 | 44,81 | -13,19% | 179.003,00 |
| 02.04.2025 | 50,19 | 52,10 | 50,19 | 51,61 | 2,87% | 53.731,00 |
| 01.04.2025 | 49,62 | 50,30 | 49,25 | 50,17 | 0,14% | 73.579,00 |
| 31.03.2025 | 48,77 | 50,39 | 48,07 | 50,10 | 0,22% | 64.512,00 |
| 28.03.2025 | 51,19 | 51,33 | 49,51 | 49,99 | -2,50% | 112.416,00 |
| 27.03.2025 | 51,06 | 51,70 | 50,41 | 51,27 | -0,39% | 61.291,00 |
| 26.03.2025 | 52,05 | 52,20 | 51,04 | 51,47 | -0,31% | 71.467,00 |
| 25.03.2025 | 52,57 | 52,76 | 51,44 | 51,63 | -1,47% | 78.456,00 |
| 24.03.2025 | 50,99 | 52,49 | 50,98 | 52,40 | 4,77% | 71.863,00 |
| 21.03.2025 | 48,89 | 50,33 | 48,79 | 50,02 | 0,45% | 87.730,00 |
| 20.03.2025 | 48,79 | 50,58 | 48,79 | 49,79 | 0,14% | 82.012,00 |
| 19.03.2025 | 48,15 | 50,00 | 47,77 | 49,72 | 3,82% | 82.852,00 |
| 18.03.2025 | 48,18 | 48,54 | 47,74 | 47,89 | -0,15% | 113.237,00 |
| 17.03.2025 | 48,54 | 48,70 | 46,26 | 47,96 | -2,56% | 119.921,00 |
| 14.03.2025 | 48,07 | 49,64 | 48,07 | 49,22 | 3,49% | 96.746,00 |
| 13.03.2025 | 48,72 | 49,01 | 47,37 | 47,56 | -1,51% | 121.138,00 |
| 12.03.2025 | 49,05 | 49,37 | 47,97 | 48,29 | 1,26% | 81.439,00 |
| 11.03.2025 | 46,89 | 48,45 | 45,63 | 47,69 | 2,49% | 103.263,00 |
| 10.03.2025 | 47,00 | 47,00 | 44,62 | 46,53 | -4,44% | 124.323,00 |
| 07.03.2025 | 48,88 | 49,22 | 47,02 | 48,69 | -1,32% | 147.679,00 |
| 06.03.2025 | 50,25 | 51,00 | 49,08 | 49,34 | -3,12% | 96.590,00 |
| 05.03.2025 | 51,11 | 52,06 | 50,08 | 50,93 | 0,71% | 119.020,00 |
| 04.03.2025 | 50,79 | 51,30 | 49,25 | 50,57 | -2,30% | 166.712,00 |
| 03.03.2025 | 53,87 | 55,05 | 51,19 | 51,76 | -4,11% | 68.217,00 |
| 28.02.2025 | 54,19 | 54,33 | 53,04 | 53,98 | 0,63% | 68.356,00 |
| 27.02.2025 | 54,25 | 54,61 | 53,28 | 53,64 | -0,48% | 110.948,00 |
| 26.02.2025 | 54,82 | 55,02 | 52,80 | 53,90 | -0,96% | 133.199,00 |
| 25.02.2025 | 56,03 | 56,04 | 54,29 | 54,42 | -1,77% | 100.167,00 |
| 24.02.2025 | 57,27 | 57,27 | 55,31 | 55,40 | -2,87% | 55.124,00 |
| 21.02.2025 | 59,77 | 59,96 | 56,48 | 57,04 | -4,44% | 72.854,00 |
| 20.02.2025 | 60,49 | 60,60 | 58,63 | 59,69 | -2,18% | 50.641,00 |
| 19.02.2025 | 61,21 | 61,85 | 60,56 | 61,02 | -1,49% | 56.687,00 |
| 18.02.2025 | 63,00 | 63,07 | 61,08 | 61,94 | -0,85% | 31.588,00 |
| 14.02.2025 | 61,24 | 62,68 | 61,24 | 62,47 | 1,91% | 49.707,00 |
| 13.02.2025 | 61,92 | 62,14 | 60,74 | 61,30 | 0,00% | 49.337,00 |
| 12.02.2025 | 61,61 | 61,70 | 60,21 | 61,30 | -2,00% | 50.454,00 |
| 11.02.2025 | 60,18 | 63,12 | 60,14 | 62,55 | 3,25% | 72.994,00 |
| 10.02.2025 | 61,70 | 61,82 | 60,52 | 60,58 | -2,34% | 55.929,00 |
| 07.02.2025 | 62,65 | 63,15 | 61,68 | 62,03 | -1,08% | 81.053,00 |
| 06.02.2025 | 62,41 | 63,15 | 61,84 | 62,71 | 1,32% | 53.097,00 |
| 05.02.2025 | 60,65 | 62,00 | 59,83 | 61,89 | 2,82% | 97.635,00 |
| 04.02.2025 | 63,87 | 64,63 | 59,61 | 60,19 | -4,64% | 148.717,00 |
| 03.02.2025 | 61,21 | 63,62 | 59,89 | 63,12 | -0,27% | 52.703,00 |
| 31.01.2025 | 63,33 | 64,47 | 62,33 | 63,29 | -0,63% | 97.386,00 |
| 30.01.2025 | 59,00 | 65,61 | 59,00 | 63,69 | 0,00% | 119.002,00 |
| 29.01.2025 | 63,57 | 63,80 | 61,73 | 63,69 | 1,06% | 128.605,00 |
| 28.01.2025 | 63,16 | 63,34 | 61,25 | 63,02 | -1,38% | 78.735,00 |
| 27.01.2025 | 64,22 | 64,63 | 62,90 | 63,90 | -0,84% | 39.153,00 |
| 24.01.2025 | 64,90 | 64,96 | 63,92 | 64,44 | -0,65% | 32.043,00 |
| 23.01.2025 | 64,37 | 65,89 | 64,36 | 64,86 | -0,40% | 50.101,00 |
| 22.01.2025 | 64,00 | 65,12 | 63,72 | 65,12 | 2,08% | 60.155,00 |
| 21.01.2025 | 62,06 | 63,79 | 62,06 | 63,79 | 3,72% | 57.929,00 |
| 17.01.2025 | 61,18 | 61,81 | 60,96 | 61,50 | 1,07% | 46.584,00 |
| 16.01.2025 | 61,22 | 61,45 | 60,20 | 60,85 | -0,99% | 56.904,00 |
| 15.01.2025 | 60,31 | 62,00 | 60,31 | 61,46 | 3,99% | 72.451,00 |
| 14.01.2025 | 58,61 | 59,57 | 58,25 | 59,10 | 2,75% | 47.832,00 |
| 13.01.2025 | 56,00 | 57,60 | 56,00 | 57,52 | 0,51% | 55.082,00 |
| 10.01.2025 | 58,05 | 58,38 | 57,04 | 57,23 | -3,49% | 59.665,00 |
| 08.01.2025 | 59,32 | 59,64 | 58,51 | 59,30 | -0,47% | 53.259,00 |
| 07.01.2025 | 62,04 | 62,22 | 59,55 | 59,58 | -3,58% | 105.930,00 |
| 06.01.2025 | 62,31 | 63,14 | 61,51 | 61,79 | -0,23% | 49.297,00 |
| 03.01.2025 | 60,90 | 61,93 | 60,00 | 61,93 | 2,36% | 64.625,00 |
| 02.01.2025 | 61,13 | 61,74 | 60,09 | 60,50 | -0,85% | 84.510,00 |
| 31.12.2024 | 62,38 | 62,38 | 60,93 | 61,02 | -0,70% | 94.680,00 |
| 30.12.2024 | 61,10 | 61,90 | 60,61 | 61,45 | -0,76% | 32.548,00 |
| 27.12.2024 | 62,49 | 63,46 | 61,63 | 61,92 | -2,15% | 43.578,00 |
| 26.12.2024 | 62,21 | 63,57 | 61,81 | 63,28 | 0,52% | 38.609,00 |
| 24.12.2024 | 62,09 | 63,01 | 61,76 | 62,95 | 1,06% | 24.685,00 |
| 23.12.2024 | 62,03 | 63,10 | 61,34 | 62,29 | -0,76% | 39.795,00 |
| 20.12.2024 | 60,07 | 63,19 | 60,07 | 62,77 | 2,16% | 81.989,00 |
| 19.12.2024 | 63,15 | 64,78 | 60,56 | 61,44 | 1,12% | 148.192,00 |
| 18.12.2024 | 65,78 | 66,23 | 60,42 | 60,76 | -6,75% | 126.772,00 |
| 17.12.2024 | 65,80 | 66,21 | 64,43 | 65,16 | -1,76% | 75.751,00 |
| 16.12.2024 | 65,22 | 66,60 | 64,79 | 66,33 | 1,59% | 86.099,00 |
| 13.12.2024 | 66,73 | 66,73 | 65,19 | 65,29 | -1,11% | 91.630,00 |