75,220$
0,25%
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 | 74,38 | 75,43 | 74,34 | 75,19 | 0,21% | 63.285,00 |
| 04.03.2026 | 73,22 | 75,37 | 72,93 | 75,03 | 3,18% | 82.789,00 |
| 03.03.2026 | 69,49 | 73,49 | 69,45 | 72,72 | 1,01% | 163.802,00 |
| 02.03.2026 | 70,00 | 72,36 | 68,53 | 71,99 | 1,56% | 73.237,00 |
| 27.02.2026 | 76,51 | 76,51 | 70,38 | 70,89 | -10,57% | 327.665,00 |
| 26.02.2026 | 75,16 | 79,48 | 75,16 | 79,26 | 8,29% | 138.980,00 |
| 25.02.2026 | 72,43 | 73,30 | 71,38 | 73,19 | 2,29% | 56.083,00 |
| 24.02.2026 | 71,43 | 72,37 | 70,63 | 71,55 | 1,07% | 99.460,00 |
| 23.02.2026 | 74,82 | 74,93 | 70,39 | 70,79 | -6,45% | 44.102,00 |
| 20.02.2026 | 74,55 | 75,69 | 73,17 | 75,67 | 0,87% | 60.018,00 |
| 19.02.2026 | 74,57 | 75,06 | 73,19 | 75,02 | 0,82% | 182.824,00 |
| 18.02.2026 | 72,90 | 74,86 | 72,88 | 74,41 | 1,75% | 136.457,00 |
| 17.02.2026 | 72,99 | 73,78 | 72,40 | 73,13 | 0,98% | 67.181,00 |
| 13.02.2026 | 72,42 | 72,77 | 71,63 | 72,42 | -0,14% | 52.289,00 |
| 12.02.2026 | 77,13 | 77,36 | 71,73 | 72,52 | -4,65% | 122.300,00 |
| 11.02.2026 | 77,28 | 77,65 | 74,72 | 76,06 | -1,30% | 69.596,00 |
| 10.02.2026 | 78,02 | 78,57 | 75,97 | 77,06 | -1,00% | 139.957,00 |
| 09.02.2026 | 78,37 | 79,54 | 77,84 | 77,84 | -1,99% | 73.312,00 |
| 06.02.2026 | 78,40 | 79,86 | 78,00 | 79,42 | 2,98% | 64.611,00 |
| 05.02.2026 | 76,60 | 77,14 | 73,84 | 77,12 | 0,71% | 368.748,00 |
| 04.02.2026 | 76,05 | 77,51 | 75,78 | 76,58 | 1,55% | 99.955,00 |
| 03.02.2026 | 74,12 | 77,63 | 74,12 | 75,41 | 3,17% | 127.040,00 |
| 02.02.2026 | 72,85 | 73,83 | 71,82 | 73,09 | 0,79% | 69.047,00 |
| 30.01.2026 | 73,15 | 74,27 | 72,13 | 72,52 | -0,21% | 122.902,00 |
| 29.01.2026 | 70,90 | 73,63 | 70,90 | 72,67 | 6,54% | 172.579,00 |
| 28.01.2026 | 70,12 | 70,41 | 68,21 | 68,21 | -1,77% | 107.283,00 |
| 27.01.2026 | 69,82 | 69,82 | 68,29 | 69,44 | -0,98% | 92.300,00 |
| 26.01.2026 | 69,78 | 70,72 | 68,79 | 70,13 | 1,89% | 45.753,00 |
| 23.01.2026 | 70,38 | 70,74 | 68,58 | 68,83 | -3,02% | 67.693,00 |
| 22.01.2026 | 71,44 | 72,61 | 70,59 | 70,97 | 0,72% | 95.021,00 |
| 21.01.2026 | 70,48 | 71,34 | 70,16 | 70,46 | 0,84% | 62.159,00 |
| 20.01.2026 | 72,31 | 73,75 | 69,84 | 69,87 | -5,26% | 92.527,00 |
| 16.01.2026 | 70,25 | 74,14 | 70,25 | 73,75 | 4,43% | 127.036,00 |
| 15.01.2026 | 69,48 | 70,68 | 69,16 | 70,62 | 2,38% | 98.512,00 |
| 14.01.2026 | 69,46 | 69,65 | 67,78 | 68,98 | -1,03% | 154.897,00 |
| 13.01.2026 | 72,00 | 72,85 | 69,70 | 69,70 | -2,88% | 166.704,00 |
| 12.01.2026 | 76,05 | 76,05 | 70,06 | 71,77 | -10,66% | 157.547,00 |
| 09.01.2026 | 81,52 | 81,52 | 80,01 | 80,34 | -1,08% | 73.370,00 |
| 08.01.2026 | 80,50 | 81,49 | 80,16 | 81,21 | 1,58% | 77.116,00 |
| 07.01.2026 | 80,08 | 80,40 | 78,30 | 79,95 | -0,34% | 62.549,00 |
| 06.01.2026 | 77,07 | 80,39 | 76,52 | 80,22 | 5,21% | 85.177,00 |
| 05.01.2026 | 75,01 | 77,64 | 74,82 | 76,25 | 1,21% | 34.027,00 |
| 02.01.2026 | 73,77 | 75,79 | 73,77 | 75,33 | 1,55% | 43.979,00 |
| 31.12.2025 | 74,37 | 74,55 | 73,96 | 74,18 | -0,50% | 39.247,00 |
| 30.12.2025 | 74,80 | 75,02 | 74,52 | 74,55 | -0,84% | 32.117,00 |
| 29.12.2025 | 76,33 | 76,33 | 74,37 | 75,18 | -1,98% | 33.625,00 |
| 26.12.2025 | 76,63 | 76,70 | 76,00 | 76,70 | 0,12% | 34.347,00 |
| 24.12.2025 | 76,77 | 76,86 | 76,39 | 76,61 | -0,03% | 16.747,00 |
| 23.12.2025 | 77,79 | 78,32 | 76,63 | 76,63 | -1,41% | 61.839,00 |
| 22.12.2025 | 78,33 | 78,96 | 77,53 | 77,73 | -0,37% | 28.947,00 |
| 19.12.2025 | 77,00 | 78,01 | 76,92 | 78,01 | 0,52% | 54.551,00 |
| 18.12.2025 | 77,76 | 78,25 | 77,19 | 77,61 | 1,70% | 68.594,00 |
| 17.12.2025 | 76,35 | 76,58 | 75,72 | 76,31 | 0,62% | 63.577,00 |
| 16.12.2025 | 74,76 | 76,66 | 74,45 | 75,84 | 2,02% | 72.266,00 |
| 15.12.2025 | 74,70 | 75,05 | 74,20 | 74,34 | -0,34% | 87.103,00 |
| 12.12.2025 | 74,49 | 74,95 | 73,31 | 74,60 | 0,30% | 73.872,00 |
| 11.12.2025 | 74,16 | 75,71 | 74,12 | 74,37 | 0,68% | 75.837,00 |
| 10.12.2025 | 73,40 | 74,42 | 71,69 | 73,87 | 0,54% | 134.921,00 |
| 09.12.2025 | 72,64 | 73,73 | 72,34 | 73,47 | 1,34% | 63.350,00 |
| 08.12.2025 | 72,21 | 72,74 | 71,59 | 72,50 | 0,44% | 71.204,00 |
| 05.12.2025 | 71,78 | 72,69 | 71,58 | 72,18 | 0,25% | 43.390,00 |
| 04.12.2025 | 70,41 | 72,08 | 69,68 | 72,00 | 1,02% | 61.387,00 |
| 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 |