95,590$
1,94%
Echtzeit-Aktienkurs Alliance Data Systems Corp.
Bid:
Ask:
Aktienkurse zur Alliance Data Systems Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 94,99 | 96,50 | 94,94 | 95,57 | 1,91% | 75.013,00 |
| 08.07.2026 | 101,90 | 102,17 | 91,29 | 93,78 | -8,50% | 111.300,00 |
| 07.07.2026 | 105,95 | 105,95 | 102,37 | 102,49 | -0,94% | 45.059,00 |
| 06.07.2026 | 102,65 | 104,55 | 102,65 | 103,46 | 1,22% | 41.750,00 |
| 02.07.2026 | 105,78 | 106,46 | 100,81 | 102,21 | -3,07% | 76.325,00 |
| 01.07.2026 | 107,88 | 108,29 | 105,37 | 105,45 | -2,75% | 57.127,00 |
| 30.06.2026 | 109,25 | 109,68 | 108,20 | 108,43 | -0,48% | 44.908,00 |
| 29.06.2026 | 106,75 | 109,09 | 106,29 | 108,95 | 2,62% | 52.599,00 |
| 26.06.2026 | 104,13 | 106,17 | 103,85 | 106,17 | 1,03% | 48.932,00 |
| 25.06.2026 | 106,41 | 107,76 | 104,60 | 105,09 | 0,17% | 53.812,00 |
| 24.06.2026 | 103,79 | 105,72 | 103,17 | 104,91 | 0,79% | 98.285,00 |
| 23.06.2026 | 101,81 | 104,24 | 101,64 | 104,09 | 0,35% | 70.315,00 |
| 22.06.2026 | 103,02 | 105,01 | 103,02 | 103,73 | 1,02% | 37.914,00 |
| 18.06.2026 | 103,34 | 103,47 | 101,77 | 102,68 | 1,25% | 49.844,00 |
| 17.06.2026 | 102,61 | 104,23 | 101,01 | 101,41 | 0,31% | 80.400,00 |
| 16.06.2026 | 103,14 | 103,87 | 100,68 | 101,10 | -1,34% | 88.670,00 |
| 15.06.2026 | 102,20 | 104,85 | 101,58 | 102,47 | 0,80% | 60.534,00 |
| 12.06.2026 | 102,99 | 103,01 | 101,50 | 101,66 | 0,19% | 75.646,00 |
| 11.06.2026 | 97,11 | 101,91 | 96,30 | 101,47 | 5,02% | 97.235,00 |
| 10.06.2026 | 94,69 | 98,32 | 93,95 | 96,62 | 2,58% | 154.209,00 |
| 09.06.2026 | 92,43 | 95,41 | 92,42 | 94,19 | 2,97% | 86.057,00 |
| 08.06.2026 | 91,56 | 92,39 | 91,13 | 91,48 | 0,37% | 41.214,00 |
| 05.06.2026 | 91,61 | 91,61 | 90,08 | 91,14 | -0,07% | 49.615,00 |
| 04.06.2026 | 89,21 | 91,64 | 89,21 | 91,20 | 3,16% | 44.229,00 |
| 03.06.2026 | 91,48 | 91,48 | 87,57 | 88,41 | -3,48% | 68.687,00 |
| 02.06.2026 | 88,70 | 92,81 | 88,70 | 91,60 | 2,53% | 77.304,00 |
| 01.06.2026 | 89,15 | 89,52 | 87,47 | 89,34 | 0,33% | 39.783,00 |
| 29.05.2026 | 88,27 | 89,74 | 87,47 | 89,05 | 0,59% | 76.064,00 |
| 28.05.2026 | 90,52 | 90,52 | 85,92 | 88,53 | -1,58% | 82.664,00 |
| 27.05.2026 | 89,47 | 90,54 | 88,74 | 89,95 | 1,62% | 65.655,00 |
| 26.05.2026 | 87,30 | 89,98 | 87,15 | 88,52 | 2,26% | 36.075,00 |
| 22.05.2026 | 85,87 | 87,29 | 85,38 | 86,57 | 0,90% | 71.309,00 |
| 21.05.2026 | 88,00 | 88,00 | 84,63 | 85,79 | -2,31% | 62.890,00 |
| 20.05.2026 | 85,45 | 87,86 | 83,24 | 87,82 | 3,70% | 48.938,00 |
| 19.05.2026 | 84,53 | 86,02 | 84,27 | 84,69 | -1,44% | 68.268,00 |
| 18.05.2026 | 85,92 | 87,70 | 85,78 | 85,93 | -0,97% | 34.892,00 |
| 15.05.2026 | 87,06 | 87,34 | 85,67 | 86,77 | 0,06% | 62.182,00 |
| 14.05.2026 | 84,51 | 87,12 | 84,47 | 86,72 | 4,02% | 31.031,00 |
| 13.05.2026 | 83,71 | 84,61 | 82,90 | 83,37 | -1,64% | 49.160,00 |
| 12.05.2026 | 83,80 | 85,20 | 82,92 | 84,76 | -0,35% | 46.247,00 |
| 11.05.2026 | 86,99 | 87,50 | 84,57 | 85,06 | -2,67% | 41.326,00 |
| 08.05.2026 | 86,26 | 87,61 | 85,62 | 87,39 | 1,29% | 52.464,00 |
| 07.05.2026 | 90,00 | 90,00 | 85,99 | 86,28 | -2,45% | 42.985,00 |
| 06.05.2026 | 87,25 | 88,78 | 87,17 | 88,45 | 3,95% | 50.795,00 |
| 05.05.2026 | 81,90 | 85,61 | 81,90 | 85,09 | 1,79% | 32.028,00 |
| 04.05.2026 | 85,54 | 85,88 | 83,16 | 83,59 | -2,04% | 33.274,00 |
| 01.05.2026 | 84,76 | 86,19 | 84,61 | 85,33 | 0,59% | 49.278,00 |
| 30.04.2026 | 85,62 | 85,92 | 84,68 | 84,83 | -0,56% | 61.869,00 |
| 29.04.2026 | 86,72 | 87,74 | 84,87 | 85,31 | -1,06% | 53.327,00 |
| 28.04.2026 | 88,79 | 88,79 | 86,13 | 86,22 | -1,89% | 47.024,00 |
| 27.04.2026 | 86,47 | 88,74 | 85,55 | 87,88 | -0,72% | 63.491,00 |
| 24.04.2026 | 92,50 | 92,50 | 88,51 | 88,52 | -3,81% | 8.016,00 |
| 23.04.2026 | 94,72 | 98,08 | 91,99 | 92,03 | -0,80% | 81.077,00 |
| 22.04.2026 | 92,03 | 93,24 | 91,30 | 92,77 | 1,71% | 66.454,00 |
| 21.04.2026 | 91,81 | 93,61 | 89,82 | 91,21 | -0,61% | 83.457,00 |
| 20.04.2026 | 89,38 | 92,20 | 89,38 | 91,77 | 1,12% | 48.417,00 |
| 17.04.2026 | 85,75 | 91,26 | 85,75 | 90,75 | 7,40% | 106.093,00 |
| 16.04.2026 | 84,42 | 84,81 | 83,07 | 84,50 | 1,57% | 29.764,00 |
| 15.04.2026 | 83,32 | 83,70 | 82,64 | 83,19 | 0,63% | 41.833,00 |
| 14.04.2026 | 80,26 | 83,27 | 80,20 | 82,67 | 3,09% | 43.395,00 |
| 13.04.2026 | 78,36 | 80,52 | 78,12 | 80,19 | 1,48% | 47.652,00 |
| 10.04.2026 | 79,98 | 79,98 | 78,66 | 79,02 | -0,99% | 41.753,00 |
| 09.04.2026 | 78,72 | 79,95 | 77,60 | 79,81 | 1,47% | 85.903,00 |
| 08.04.2026 | 77,62 | 79,08 | 77,52 | 78,66 | 5,98% | 89.962,00 |
| 07.04.2026 | 74,79 | 75,87 | 74,22 | 74,22 | -1,25% | 92.211,00 |
| 06.04.2026 | 73,11 | 75,16 | 73,11 | 75,16 | 2,97% | 39.618,00 |
| 02.04.2026 | 71,83 | 74,05 | 70,73 | 72,99 | -0,80% | 92.723,00 |
| 01.04.2026 | 75,25 | 75,95 | 73,42 | 73,58 | -1,76% | 78.331,00 |
| 31.03.2026 | 74,70 | 75,21 | 72,11 | 74,90 | 2,65% | 88.453,00 |
| 30.03.2026 | 72,69 | 73,67 | 72,26 | 72,96 | 1,05% | 59.563,00 |
| 27.03.2026 | 74,95 | 74,95 | 72,04 | 72,20 | -4,77% | 75.105,00 |
| 26.03.2026 | 74,31 | 76,33 | 74,31 | 75,82 | 0,95% | 55.637,00 |
| 25.03.2026 | 74,72 | 75,65 | 74,15 | 75,11 | 0,81% | 96.434,00 |
| 24.03.2026 | 74,09 | 75,41 | 73,64 | 74,51 | -0,08% | 112.835,00 |
| 23.03.2026 | 76,51 | 78,00 | 74,49 | 74,57 | 0,07% | 63.830,00 |
| 20.03.2026 | 73,32 | 74,99 | 72,44 | 74,52 | 1,36% | 75.441,00 |
| 19.03.2026 | 70,88 | 73,79 | 70,86 | 73,52 | 3,13% | 75.691,00 |
| 18.03.2026 | 71,63 | 72,68 | 70,83 | 71,29 | -0,97% | 69.393,00 |
| 17.03.2026 | 71,97 | 72,77 | 71,33 | 71,99 | 3,03% | 60.130,00 |
| 16.03.2026 | 72,10 | 72,68 | 69,84 | 69,87 | -2,33% | 40.601,00 |
| 13.03.2026 | 72,28 | 72,55 | 70,88 | 71,54 | -0,08% | 60.096,00 |
| 12.03.2026 | 71,67 | 72,87 | 71,46 | 71,60 | -3,37% | 51.509,00 |
| 11.03.2026 | 72,69 | 74,14 | 72,26 | 74,10 | 2,14% | 65.305,00 |
| 10.03.2026 | 72,86 | 73,96 | 71,91 | 72,55 | 0,17% | 92.043,00 |
| 09.03.2026 | 70,26 | 72,89 | 69,45 | 72,43 | 0,32% | 127.018,00 |
| 06.03.2026 | 72,10 | 72,42 | 70,98 | 72,20 | -3,98% | 92.859,00 |
| 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 |