52,760$
4,19%
Echtzeit-Aktienkurs Alliance Data Systems Corp.
Bid:
Ask:
Aktienkurse zur Alliance Data Systems Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 52,25 | 53,22 | 51,87 | 52,76 | 4,19% | 112.178,00 |
| 04.11.2024 | 50,37 | 51,60 | 50,37 | 50,64 | -0,22% | 58.998,00 |
| 01.11.2024 | 49,89 | 51,19 | 49,89 | 50,75 | 1,78% | 100.106,00 |
| 31.10.2024 | 51,20 | 51,54 | 49,73 | 49,86 | -2,14% | 91.580,00 |
| 30.10.2024 | 50,05 | 52,25 | 50,05 | 50,95 | 1,66% | 123.366,00 |
| 29.10.2024 | 50,32 | 50,89 | 49,93 | 50,12 | -2,20% | 66.712,00 |
| 28.10.2024 | 48,83 | 51,42 | 48,83 | 51,25 | 3,74% | 60.733,00 |
| 25.10.2024 | 50,46 | 51,60 | 48,99 | 49,40 | -1,34% | 99.236,00 |
| 24.10.2024 | 52,15 | 52,15 | 49,05 | 50,07 | -2,00% | 116.760,00 |
| 23.10.2024 | 50,69 | 51,10 | 50,12 | 51,09 | 0,77% | 110.979,00 |
| 22.10.2024 | 50,15 | 50,94 | 49,59 | 50,70 | 1,32% | 94.378,00 |
| 21.10.2024 | 50,96 | 50,96 | 49,69 | 50,04 | -2,13% | 50.623,00 |
| 18.10.2024 | 52,20 | 52,20 | 50,87 | 51,13 | -3,14% | 91.530,00 |
| 17.10.2024 | 53,16 | 53,16 | 52,31 | 52,79 | -0,62% | 86.770,00 |
| 16.10.2024 | 52,44 | 53,23 | 51,92 | 53,12 | 3,29% | 143.215,00 |
| 15.10.2024 | 51,26 | 52,65 | 50,76 | 51,43 | 1,32% | 141.432,00 |
| 14.10.2024 | 50,70 | 51,14 | 50,07 | 50,76 | -0,12% | 50.606,00 |
| 11.10.2024 | 49,71 | 50,93 | 49,49 | 50,82 | 3,39% | 88.790,00 |
| 10.10.2024 | 49,83 | 49,83 | 48,68 | 49,16 | -1,37% | 77.805,00 |
| 09.10.2024 | 48,89 | 50,08 | 48,32 | 49,84 | 2,81% | 76.944,00 |
| 08.10.2024 | 47,87 | 48,95 | 47,14 | 48,48 | 0,37% | 113.506,00 |
| 07.10.2024 | 47,80 | 48,30 | 47,58 | 48,30 | -0,08% | 59.721,00 |
| 04.10.2024 | 47,26 | 49,09 | 47,04 | 48,34 | 2,44% | 180.924,00 |
| 03.10.2024 | 45,97 | 47,29 | 45,70 | 47,19 | 1,59% | 118.295,00 |
| 02.10.2024 | 46,22 | 46,90 | 45,66 | 46,45 | 0,00% | 102.436,00 |
| 01.10.2024 | 47,24 | 47,28 | 46,01 | 46,45 | -2,37% | 78.172,00 |
| 30.09.2024 | 45,90 | 47,68 | 45,85 | 47,58 | 1,86% | 119.705,00 |
| 27.09.2024 | 47,13 | 47,38 | 46,17 | 46,71 | 0,28% | 133.731,00 |
| 26.09.2024 | 46,45 | 46,99 | 46,10 | 46,58 | 0,19% | 149.667,00 |
| 25.09.2024 | 47,10 | 47,10 | 46,13 | 46,49 | -1,06% | 139.724,00 |
| 24.09.2024 | 50,35 | 50,35 | 46,89 | 46,99 | -7,55% | 226.453,00 |
| 23.09.2024 | 52,57 | 53,18 | 50,70 | 50,83 | -3,07% | 128.937,00 |
| 20.09.2024 | 52,77 | 52,87 | 52,12 | 52,44 | -1,19% | 128.767,00 |
| 19.09.2024 | 54,17 | 54,33 | 52,54 | 53,07 | 1,26% | 176.776,00 |
| 18.09.2024 | 52,28 | 54,11 | 51,81 | 52,41 | 0,29% | 105.760,00 |
| 17.09.2024 | 49,63 | 52,33 | 49,63 | 52,26 | 6,00% | 162.744,00 |
| 16.09.2024 | 48,61 | 49,64 | 48,52 | 49,30 | 2,49% | 76.816,00 |
| 13.09.2024 | 48,17 | 49,12 | 47,60 | 48,10 | 1,48% | 174.724,00 |
| 12.09.2024 | 47,83 | 48,40 | 47,12 | 47,40 | 1,33% | 217.391,00 |
| 11.09.2024 | 47,47 | 47,64 | 45,85 | 46,78 | -2,34% | 285.278,00 |
| 10.09.2024 | 52,53 | 52,53 | 47,24 | 47,90 | -11,14% | 428.374,00 |
| 09.09.2024 | 55,99 | 56,28 | 52,46 | 53,91 | -2,86% | 119.588,00 |
| 06.09.2024 | 56,98 | 57,97 | 55,44 | 55,49 | -2,24% | 180.850,00 |
| 05.09.2024 | 57,46 | 58,31 | 56,19 | 56,76 | -0,05% | 102.958,00 |
| 04.09.2024 | 58,00 | 58,79 | 56,64 | 56,79 | -1,23% | 158.965,00 |
| 03.09.2024 | 58,06 | 58,61 | 56,92 | 57,50 | -1,13% | 154.132,00 |
| 30.08.2024 | 59,03 | 59,40 | 58,10 | 58,16 | -0,72% | 131.231,00 |
| 29.08.2024 | 58,00 | 59,05 | 57,84 | 58,58 | 1,72% | 156.741,00 |
| 28.08.2024 | 57,07 | 57,88 | 57,07 | 57,59 | 0,86% | 128.671,00 |
| 27.08.2024 | 55,93 | 57,19 | 55,93 | 57,10 | 1,42% | 113.112,00 |
| 26.08.2024 | 56,67 | 57,39 | 56,27 | 56,30 | -0,41% | 64.472,00 |
| 23.08.2024 | 55,30 | 56,78 | 55,22 | 56,53 | 3,61% | 178.422,00 |
| 22.08.2024 | 55,12 | 55,48 | 54,49 | 54,56 | 0,05% | 97.899,00 |
| 21.08.2024 | 55,08 | 55,32 | 54,16 | 54,53 | -1,14% | 116.620,00 |
| 20.08.2024 | 55,13 | 55,73 | 54,97 | 55,16 | -0,31% | 113.248,00 |
| 19.08.2024 | 54,69 | 55,37 | 54,69 | 55,33 | 1,97% | 52.410,00 |
| 16.08.2024 | 53,38 | 54,74 | 53,36 | 54,26 | 1,44% | 111.477,00 |
| 15.08.2024 | 53,95 | 54,76 | 53,24 | 53,49 | 1,94% | 124.671,00 |
| 14.08.2024 | 52,00 | 52,53 | 51,47 | 52,47 | 2,72% | 112.492,00 |
| 13.08.2024 | 50,68 | 51,28 | 50,15 | 51,08 | 2,22% | 139.482,00 |
| 12.08.2024 | 51,10 | 51,13 | 49,64 | 49,97 | -2,27% | 107.147,00 |
| 09.08.2024 | 48,42 | 52,08 | 48,42 | 51,13 | 7,17% | 187.343,00 |
| 08.08.2024 | 46,20 | 48,26 | 46,09 | 47,71 | 5,62% | 172.265,00 |
| 07.08.2024 | 45,64 | 46,02 | 44,56 | 45,17 | 1,53% | 104.656,00 |
| 06.08.2024 | 44,37 | 45,80 | 44,27 | 44,49 | -0,09% | 113.012,00 |
| 05.08.2024 | 44,45 | 45,23 | 42,83 | 44,53 | -3,91% | 115.054,00 |
| 02.08.2024 | 49,30 | 49,30 | 46,01 | 46,34 | -8,75% | 288.653,00 |
| 01.08.2024 | 54,63 | 54,95 | 50,48 | 50,78 | -6,97% | 188.224,00 |
| 31.07.2024 | 54,38 | 55,69 | 54,25 | 54,59 | 0,33% | 117.321,00 |
| 30.07.2024 | 53,78 | 54,90 | 53,61 | 54,41 | 2,47% | 100.090,00 |
| 29.07.2024 | 55,25 | 55,25 | 52,87 | 53,10 | -3,47% | 78.059,00 |
| 26.07.2024 | 52,91 | 55,07 | 52,65 | 55,01 | 5,21% | 194.205,00 |
| 25.07.2024 | 52,50 | 52,94 | 51,17 | 52,28 | 4,01% | 179.169,00 |
| 24.07.2024 | 51,32 | 51,50 | 50,27 | 50,27 | -2,65% | 125.467,00 |
| 23.07.2024 | 50,36 | 52,04 | 50,32 | 51,64 | 2,81% | 84.874,00 |
| 22.07.2024 | 50,52 | 50,69 | 49,43 | 50,23 | -0,97% | 54.999,00 |
| 19.07.2024 | 50,58 | 51,10 | 50,19 | 50,72 | -0,37% | 79.890,00 |
| 18.07.2024 | 51,63 | 52,55 | 50,88 | 50,91 | -1,31% | 94.125,00 |
| 17.07.2024 | 51,44 | 52,13 | 51,08 | 51,58 | -0,04% | 112.747,00 |
| 16.07.2024 | 49,96 | 51,73 | 49,85 | 51,60 | 4,98% | 178.154,00 |
| 15.07.2024 | 48,62 | 49,33 | 48,18 | 49,15 | 3,67% | 69.567,00 |
| 12.07.2024 | 46,63 | 48,23 | 46,63 | 47,41 | 1,63% | 103.449,00 |
| 11.07.2024 | 46,69 | 46,99 | 45,79 | 46,65 | 1,04% | 104.113,00 |
| 10.07.2024 | 45,86 | 46,32 | 44,87 | 46,17 | 0,27% | 93.088,00 |
| 09.07.2024 | 44,84 | 46,39 | 44,75 | 46,04 | 2,48% | 86.200,00 |
| 08.07.2024 | 45,43 | 45,43 | 44,75 | 44,93 | 0,02% | 39.151,00 |
| 05.07.2024 | 45,05 | 45,30 | 44,65 | 44,92 | -1,04% | 46.156,00 |
| 03.07.2024 | 45,81 | 45,96 | 45,20 | 45,39 | -0,05% | 57.561,00 |
| 02.07.2024 | 44,85 | 46,22 | 44,85 | 45,41 | 0,19% | 111.544,00 |
| 01.07.2024 | 45,06 | 45,54 | 44,80 | 45,33 | 1,75% | 83.412,00 |
| 28.06.2024 | 43,36 | 45,43 | 43,36 | 44,55 | 3,56% | 121.112,00 |
| 27.06.2024 | 43,10 | 43,17 | 42,47 | 43,02 | -0,88% | 66.085,00 |
| 26.06.2024 | 43,37 | 43,56 | 42,54 | 43,40 | 0,09% | 93.693,00 |
| 25.06.2024 | 43,17 | 43,83 | 43,17 | 43,36 | -1,48% | 88.226,00 |
| 24.06.2024 | 43,91 | 44,98 | 43,91 | 44,01 | 0,11% | 109.068,00 |
| 21.06.2024 | 43,75 | 44,40 | 43,68 | 43,96 | -0,25% | 145.359,00 |
| 20.06.2024 | 41,74 | 44,55 | 41,66 | 44,07 | 7,94% | 301.593,00 |
| 18.06.2024 | 41,00 | 41,57 | 40,42 | 40,83 | 0,49% | 136.347,00 |
| 17.06.2024 | 39,54 | 40,80 | 39,49 | 40,63 | 3,41% | 83.660,00 |
| 14.06.2024 | 39,54 | 40,27 | 39,23 | 39,29 | -2,39% | 93.865,00 |