71,270$
2,75%
Echtzeit-Aktienkurs Alliance Data Systems Corp.
Bid:
Ask:
Aktienkurse zur Alliance Data Systems Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 69,50 | 71,66 | 69,50 | 71,27 | 2,75% | 107.367,00 |
| 02.12.2025 | 68,57 | 69,66 | 67,81 | 69,36 | 1,40% | 59.016,00 |
| 01.12.2025 | 67,38 | 68,78 | 66,92 | 68,40 | 0,84% | 12.735,00 |
| 28.11.2025 | 67,46 | 68,08 | 67,46 | 67,83 | 0,45% | 23.407,00 |
| 26.11.2025 | 66,81 | 68,69 | 66,73 | 67,53 | 1,09% | 126.523,00 |
| 25.11.2025 | 65,72 | 67,53 | 65,72 | 66,80 | 2,66% | 77.064,00 |
| 24.11.2025 | 64,40 | 65,45 | 63,86 | 65,07 | 0,67% | 59.512,00 |
| 21.11.2025 | 62,06 | 65,82 | 62,03 | 64,64 | 5,04% | 104.459,00 |
| 20.11.2025 | 61,10 | 64,58 | 61,10 | 61,54 | -1,24% | 92.204,00 |
| 19.11.2025 | 60,14 | 62,32 | 60,14 | 62,31 | 2,87% | 81.988,00 |
| 18.11.2025 | 59,40 | 60,88 | 59,37 | 60,57 | 1,08% | 118.699,00 |
| 17.11.2025 | 61,55 | 62,10 | 59,42 | 59,92 | -3,21% | 64.370,00 |
| 14.11.2025 | 60,90 | 62,58 | 60,77 | 61,91 | 0,15% | 91.211,00 |
| 13.11.2025 | 63,83 | 63,84 | 61,62 | 61,82 | -3,44% | 75.050,00 |
| 12.11.2025 | 63,55 | 64,69 | 63,53 | 64,02 | 0,88% | 48.362,00 |
| 11.11.2025 | 63,72 | 64,13 | 63,41 | 63,46 | -0,56% | 55.084,00 |
| 10.11.2025 | 64,25 | 64,48 | 63,74 | 63,82 | 0,52% | 41.754,00 |
| 07.11.2025 | 63,16 | 63,58 | 62,22 | 63,49 | -0,58% | 79.174,00 |
| 06.11.2025 | 64,18 | 64,60 | 63,28 | 63,86 | -0,17% | 70.154,00 |
| 05.11.2025 | 62,76 | 64,52 | 61,88 | 63,97 | 2,20% | 69.486,00 |
| 04.11.2025 | 62,99 | 63,67 | 62,58 | 62,59 | -1,54% | 74.291,00 |
| 03.11.2025 | 62,60 | 64,00 | 61,96 | 63,57 | 1,61% | 63.275,00 |
| 31.10.2025 | 61,58 | 63,64 | 61,58 | 62,56 | 1,08% | 86.571,00 |
| 30.10.2025 | 61,96 | 63,08 | 61,75 | 61,89 | -0,35% | 84.262,00 |
| 29.10.2025 | 64,26 | 64,69 | 61,41 | 62,11 | -4,44% | 71.800,00 |
| 28.10.2025 | 66,26 | 66,45 | 64,61 | 64,99 | -1,95% | 70.348,00 |
| 27.10.2025 | 66,07 | 67,03 | 65,67 | 66,28 | 1,10% | 37.880,00 |
| 24.10.2025 | 65,91 | 66,80 | 64,67 | 65,56 | 0,29% | 91.287,00 |
| 23.10.2025 | 61,37 | 66,15 | 60,88 | 65,37 | 7,89% | 223.514,00 |
| 22.10.2025 | 60,98 | 61,59 | 59,71 | 60,59 | -0,72% | 106.980,00 |
| 21.10.2025 | 60,03 | 61,09 | 59,91 | 61,03 | 3,46% | 45.122,00 |
| 17.10.2025 | 57,75 | 59,76 | 57,75 | 58,99 | 2,16% | 68.739,00 |
| 16.10.2025 | 59,73 | 59,96 | 57,07 | 57,74 | -3,35% | 87.447,00 |
| 15.10.2025 | 59,51 | 60,19 | 59,31 | 59,74 | 0,79% | 85.121,00 |
| 14.10.2025 | 55,80 | 59,27 | 55,80 | 59,27 | 5,14% | 94.838,00 |
| 13.10.2025 | 55,14 | 56,51 | 54,99 | 56,37 | 4,21% | 49.141,00 |
| 10.10.2025 | 56,07 | 56,32 | 53,90 | 54,10 | -3,14% | 104.242,00 |
| 09.10.2025 | 55,56 | 55,96 | 54,97 | 55,85 | 1,52% | 46.641,00 |
| 08.10.2025 | 55,71 | 55,71 | 54,88 | 55,02 | -0,62% | 38.120,00 |
| 07.10.2025 | 55,28 | 55,76 | 54,92 | 55,36 | 1,06% | 80.209,00 |
| 06.10.2025 | 55,71 | 56,52 | 54,38 | 54,78 | -1,74% | 57.900,00 |
| 03.10.2025 | 55,22 | 56,46 | 55,22 | 55,75 | 1,07% | 68.610,00 |
| 02.10.2025 | 54,77 | 55,25 | 54,33 | 55,16 | 0,40% | 71.018,00 |
| 01.10.2025 | 54,91 | 55,72 | 54,54 | 54,94 | -1,52% | 78.266,00 |
| 30.09.2025 | 58,16 | 58,16 | 55,36 | 55,79 | -3,83% | 85.441,00 |
| 29.09.2025 | 59,51 | 59,51 | 57,06 | 58,01 | -2,47% | 106.891,00 |
| 26.09.2025 | 60,16 | 60,25 | 58,91 | 59,48 | -0,83% | 53.569,00 |
| 25.09.2025 | 60,25 | 60,49 | 59,56 | 59,98 | -1,12% | 68.041,00 |
| 24.09.2025 | 60,91 | 61,66 | 60,55 | 60,66 | -0,62% | 47.360,00 |
| 23.09.2025 | 63,39 | 63,90 | 61,01 | 61,04 | -2,48% | 74.499,00 |
| 22.09.2025 | 62,84 | 63,28 | 62,19 | 62,59 | -1,29% | 62.019,00 |
| 19.09.2025 | 64,00 | 64,12 | 63,34 | 63,41 | -1,00% | 44.095,00 |
| 18.09.2025 | 62,39 | 64,27 | 62,39 | 64,05 | 3,62% | 76.580,00 |
| 17.09.2025 | 63,12 | 64,55 | 61,52 | 61,81 | -1,83% | 83.354,00 |
| 16.09.2025 | 63,55 | 63,55 | 62,43 | 62,96 | -1,43% | 45.985,00 |
| 15.09.2025 | 63,38 | 64,62 | 63,24 | 63,88 | 1,16% | 28.410,00 |
| 12.09.2025 | 63,42 | 63,47 | 62,61 | 63,14 | -1,68% | 138.652,00 |
| 11.09.2025 | 64,36 | 64,55 | 63,52 | 64,22 | -0,11% | 131.472,00 |
| 10.09.2025 | 63,82 | 64,72 | 63,42 | 64,29 | 0,12% | 41.551,00 |
| 09.09.2025 | 65,66 | 65,66 | 63,06 | 64,21 | -2,06% | 76.527,00 |
| 08.09.2025 | 66,03 | 66,06 | 65,18 | 65,56 | -1,10% | 31.703,00 |
| 05.09.2025 | 67,25 | 67,99 | 65,67 | 66,29 | -1,02% | 60.420,00 |
| 04.09.2025 | 66,04 | 67,15 | 66,02 | 66,97 | 1,70% | 51.017,00 |
| 03.09.2025 | 65,38 | 65,96 | 65,00 | 65,85 | 0,50% | 49.126,00 |
| 02.09.2025 | 65,18 | 65,63 | 64,00 | 65,52 | -1,03% | 66.374,00 |
| 29.08.2025 | 66,86 | 66,99 | 65,37 | 66,20 | -0,73% | 58.192,00 |
| 28.08.2025 | 65,75 | 67,18 | 65,75 | 66,69 | 2,00% | 111.628,00 |
| 27.08.2025 | 64,30 | 65,66 | 64,30 | 65,38 | 2,40% | 56.839,00 |
| 26.08.2025 | 62,60 | 64,06 | 62,44 | 63,85 | 1,60% | 42.033,00 |
| 25.08.2025 | 62,59 | 63,00 | 62,36 | 62,84 | 0,59% | 32.380,00 |
| 22.08.2025 | 60,04 | 62,85 | 60,03 | 62,47 | 4,87% | 57.520,00 |
| 21.08.2025 | 58,94 | 59,76 | 58,75 | 59,57 | -0,12% | 32.866,00 |
| 20.08.2025 | 59,33 | 59,83 | 58,63 | 59,64 | -0,20% | 52.202,00 |
| 19.08.2025 | 60,14 | 61,01 | 59,65 | 59,76 | -0,84% | 47.256,00 |
| 18.08.2025 | 59,62 | 60,46 | 59,19 | 60,27 | 1,05% | 48.734,00 |
| 15.08.2025 | 61,18 | 61,18 | 59,24 | 59,64 | -2,93% | 57.010,00 |
| 14.08.2025 | 60,78 | 61,47 | 60,01 | 61,44 | 0,58% | 45.191,00 |
| 13.08.2025 | 60,58 | 61,12 | 60,14 | 61,09 | 1,08% | 60.465,00 |
| 12.08.2025 | 59,24 | 60,76 | 59,24 | 60,43 | 3,55% | 56.104,00 |
| 11.08.2025 | 58,44 | 58,58 | 57,88 | 58,36 | 0,31% | 23.868,00 |
| 08.08.2025 | 58,02 | 58,53 | 57,51 | 58,18 | 0,66% | 54.623,00 |
| 07.08.2025 | 59,50 | 59,50 | 57,57 | 57,80 | -1,55% | 52.744,00 |
| 06.08.2025 | 58,87 | 59,26 | 58,56 | 58,71 | -0,37% | 129.958,00 |
| 05.08.2025 | 59,75 | 59,84 | 58,43 | 58,93 | -0,84% | 83.738,00 |
| 04.08.2025 | 57,81 | 59,43 | 57,57 | 59,43 | 3,12% | 51.811,00 |
| 01.08.2025 | 59,91 | 59,94 | 57,41 | 57,63 | -5,89% | 139.293,00 |
| 31.07.2025 | 61,66 | 61,90 | 61,05 | 61,24 | -0,92% | 103.794,00 |
| 30.07.2025 | 62,73 | 63,03 | 61,20 | 61,81 | -1,59% | 112.816,00 |
| 29.07.2025 | 64,49 | 65,05 | 62,25 | 62,81 | -1,86% | 96.808,00 |
| 28.07.2025 | 63,20 | 64,55 | 62,81 | 64,00 | 1,15% | 68.276,00 |
| 25.07.2025 | 61,58 | 64,07 | 60,90 | 63,27 | 3,67% | 96.034,00 |
| 24.07.2025 | 63,54 | 64,38 | 60,97 | 61,03 | -4,98% | 155.250,00 |
| 23.07.2025 | 63,75 | 64,23 | 62,85 | 64,23 | 2,11% | 105.125,00 |
| 22.07.2025 | 60,87 | 63,08 | 60,87 | 62,90 | 2,98% | 122.065,00 |
| 21.07.2025 | 61,23 | 62,17 | 61,00 | 61,08 | -0,23% | 53.458,00 |
| 18.07.2025 | 62,35 | 62,37 | 60,71 | 61,22 | -1,81% | 79.587,00 |
| 17.07.2025 | 61,10 | 62,55 | 61,10 | 62,35 | 1,95% | 59.008,00 |
| 16.07.2025 | 60,63 | 61,27 | 59,53 | 61,16 | 1,76% | 79.696,00 |
| 15.07.2025 | 61,40 | 61,40 | 59,90 | 60,10 | -3,06% | 96.079,00 |
| 14.07.2025 | 62,93 | 62,93 | 61,30 | 62,00 | 1,22% | 30.602,00 |