56,400$
4,26%
Echtzeit-Aktienkurs Alliance Data Systems Corp.
Bid:
Ask:
Aktienkurse zur Alliance Data Systems Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.07.2025 | 61,74 | 61,80 | 60,99 | 61,25 | -2,16% | 60.674,00 |
| 10.07.2025 | 60,93 | 62,83 | 60,93 | 62,60 | 2,14% | 98.541,00 |
| 09.07.2025 | 59,59 | 61,41 | 59,59 | 61,29 | 3,37% | 92.246,00 |
| 08.07.2025 | 59,95 | 60,46 | 59,17 | 59,29 | -0,49% | 81.637,00 |
| 07.07.2025 | 60,12 | 60,63 | 59,03 | 59,58 | -1,26% | 42.609,00 |
| 03.07.2025 | 60,55 | 60,88 | 59,85 | 60,34 | 0,70% | 34.883,00 |
| 02.07.2025 | 58,48 | 59,92 | 58,46 | 59,92 | 2,37% | 111.604,00 |
| 01.07.2025 | 57,13 | 58,85 | 56,86 | 58,53 | 2,41% | 89.834,00 |
| 30.06.2025 | 57,19 | 57,77 | 56,94 | 57,15 | 0,51% | 78.782,00 |
| 27.06.2025 | 56,60 | 57,00 | 55,85 | 56,86 | 0,51% | 79.464,00 |
| 26.06.2025 | 55,95 | 56,82 | 55,79 | 56,57 | 1,16% | 81.651,00 |
| 25.06.2025 | 55,63 | 56,01 | 55,61 | 55,92 | 0,11% | 58.509,00 |
| 24.06.2025 | 55,40 | 56,33 | 55,35 | 55,86 | 2,03% | 89.717,00 |
| 23.06.2025 | 53,71 | 54,91 | 53,25 | 54,75 | 1,26% | 82.139,00 |
| 20.06.2025 | 53,21 | 54,29 | 52,92 | 54,07 | 2,44% | 108.819,00 |
| 18.06.2025 | 51,71 | 53,28 | 51,71 | 52,78 | 2,07% | 73.502,00 |
| 17.06.2025 | 52,23 | 52,37 | 51,32 | 51,71 | -1,69% | 66.068,00 |
| 16.06.2025 | 51,35 | 53,09 | 51,34 | 52,60 | 3,71% | 43.037,00 |
| 13.06.2025 | 52,60 | 52,60 | 50,66 | 50,72 | -5,36% | 86.905,00 |
| 12.06.2025 | 54,12 | 54,12 | 52,82 | 53,59 | -1,67% | 95.898,00 |
| 11.06.2025 | 52,67 | 55,79 | 52,66 | 54,50 | 4,19% | 182.137,00 |
| 10.06.2025 | 51,32 | 52,77 | 51,07 | 52,31 | 2,08% | 88.250,00 |
| 09.06.2025 | 52,16 | 52,18 | 51,25 | 51,25 | -0,67% | 79.608,00 |
| 06.06.2025 | 50,89 | 51,61 | 50,37 | 51,59 | 4,37% | 69.865,00 |
| 05.06.2025 | 49,85 | 50,03 | 49,21 | 49,43 | -1,16% | 206.663,00 |
| 04.06.2025 | 51,81 | 52,05 | 49,98 | 50,01 | -3,94% | 105.727,00 |
| 03.06.2025 | 51,08 | 52,23 | 50,81 | 52,06 | 1,68% | 88.888,00 |
| 02.06.2025 | 51,01 | 51,29 | 50,21 | 51,20 | -0,06% | 51.835,00 |
| 30.05.2025 | 51,49 | 51,59 | 50,77 | 51,23 | -1,31% | 94.201,00 |
| 29.05.2025 | 51,90 | 51,93 | 51,22 | 51,91 | 0,56% | 67.178,00 |
| 28.05.2025 | 52,24 | 52,43 | 51,46 | 51,62 | -1,26% | 37.406,00 |
| 27.05.2025 | 51,13 | 52,37 | 50,77 | 52,28 | 3,34% | 46.847,00 |
| 23.05.2025 | 50,12 | 50,82 | 50,07 | 50,59 | -1,38% | 58.611,00 |
| 22.05.2025 | 51,09 | 52,03 | 50,39 | 51,30 | 0,02% | 65.706,00 |
| 21.05.2025 | 52,29 | 52,67 | 51,20 | 51,29 | -3,26% | 81.236,00 |