100,066$
-1,17%
Echtzeit-Aktienkurs Alliance Data Systems Corp.
Bid:
Ask:
Aktienkurse zur Alliance Data Systems Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 101,18 | 102,14 | 99,36 | 100,07 | -1,17% | 257.659,00 |
| 28.09.2026 | 102,18 | 102,77 | 100,68 | 101,25 | -1,61% | 470.556,00 |
| 25.09.2026 | 101,95 | 103,89 | 99,85 | 102,91 | 1,33% | 467.560,00 |
| 24.09.2026 | 99,94 | 103,41 | 99,55 | 101,56 | 2,39% | 948.459,00 |
| 23.09.2026 | 101,20 | 102,37 | 98,84 | 99,19 | -3,41% | 889.708,00 |
| 22.09.2026 | 108,92 | 108,92 | 102,32 | 102,69 | -4,92% | 927.413,00 |
| 21.09.2026 | 109,54 | 110,00 | 107,65 | 108,00 | -0,49% | 361.596,00 |
| 18.09.2026 | 107,62 | 108,63 | 106,65 | 108,53 | 0,30% | 1.372.493,00 |
| 17.09.2026 | 109,54 | 109,80 | 107,76 | 108,21 | 0,33% | 411.723,00 |
| 16.09.2026 | 107,00 | 109,84 | 105,85 | 107,85 | 0,19% | 686.350,00 |
| 15.09.2026 | 110,06 | 110,22 | 105,32 | 107,65 | -1,45% | 622.380,00 |
| 14.09.2026 | 108,65 | 109,45 | 106,99 | 109,23 | 2,69% | 463.788,00 |
| 11.09.2026 | 109,27 | 111,43 | 104,19 | 106,37 | -0,46% | 545.202,00 |
| 10.09.2026 | 108,14 | 108,15 | 105,41 | 106,86 | -0,50% | 496.898,00 |
| 09.09.2026 | 106,10 | 108,50 | 106,05 | 107,40 | -0,74% | 390.479,00 |
| 08.09.2026 | 109,57 | 110,84 | 107,19 | 108,20 | -2,41% | 347.289,00 |
| 04.09.2026 | 107,07 | 110,97 | 107,05 | 110,87 | 1,91% | 712.885,00 |
| 03.09.2026 | 107,97 | 109,64 | 106,44 | 108,79 | 2,17% | 407.677,00 |
| 02.09.2026 | 103,27 | 107,34 | 103,27 | 106,48 | 4,34% | 427.159,00 |
| 01.09.2026 | 103,00 | 105,08 | 100,77 | 102,05 | -2,32% | 360.397,00 |
| 31.08.2026 | 105,35 | 105,71 | 103,97 | 104,47 | -1,20% | 538.237,00 |
| 28.08.2026 | 108,67 | 109,13 | 105,65 | 105,74 | -2,12% | 476.691,00 |
| 27.08.2026 | 106,98 | 108,45 | 106,28 | 108,03 | 0,44% | 205.593,00 |
| 26.08.2026 | 107,61 | 108,27 | 104,88 | 107,56 | -0,07% | 353.315,00 |
| 25.08.2026 | 107,99 | 109,02 | 106,07 | 107,63 | 2,32% | 299.904,00 |
| 24.08.2026 | 106,00 | 108,54 | 105,12 | 105,19 | -0,68% | 285.846,00 |
| 21.08.2026 | 104,54 | 106,99 | 104,54 | 105,91 | 2,65% | 432.092,00 |
| 20.08.2026 | 107,93 | 108,14 | 102,02 | 103,18 | -4,91% | 927.120,00 |
| 19.08.2026 | 111,74 | 112,09 | 108,34 | 108,51 | -2,33% | 390.394,00 |
| 18.08.2026 | 111,98 | 112,05 | 110,01 | 111,10 | -0,13% | 374.708,00 |
| 17.08.2026 | 112,64 | 114,53 | 110,95 | 111,25 | -1,90% | 279.307,00 |
| 14.08.2026 | 111,59 | 113,88 | 111,50 | 113,40 | 1,59% | 307.371,00 |
| 13.08.2026 | 111,11 | 112,15 | 110,17 | 111,63 | 1,07% | 337.284,00 |
| 12.08.2026 | 108,35 | 111,24 | 107,56 | 110,45 | 2,26% | 328.835,00 |
| 11.08.2026 | 108,85 | 110,56 | 107,55 | 108,01 | -0,37% | 466.713,00 |
| 10.08.2026 | 107,50 | 108,83 | 107,24 | 108,41 | -0,01% | 253.782,00 |
| 07.08.2026 | 110,81 | 110,81 | 107,91 | 108,42 | -1,22% | 43.078,00 |
| 06.08.2026 | 112,25 | 112,87 | 109,74 | 109,76 | -2,26% | 47.287,00 |
| 05.08.2026 | 112,68 | 113,70 | 112,08 | 112,30 | -0,18% | 29.100,00 |
| 04.08.2026 | 111,58 | 113,74 | 111,58 | 112,50 | 1,56% | 47.617,00 |
| 03.08.2026 | 108,77 | 111,92 | 108,77 | 110,77 | 2,49% | 69.875,00 |
| 31.07.2026 | 110,41 | 111,05 | 107,12 | 108,08 | -2,43% | 91.657,00 |
| 30.07.2026 | 109,28 | 111,10 | 107,06 | 110,77 | 3,46% | 116.419,00 |
| 29.07.2026 | 105,01 | 110,10 | 105,01 | 107,07 | -0,50% | 126.503,00 |
| 28.07.2026 | 105,18 | 107,72 | 104,56 | 107,61 | 1,86% | 85.818,00 |
| 27.07.2026 | 104,60 | 109,00 | 104,60 | 105,65 | 1,32% | 76.333,00 |
| 24.07.2026 | 101,21 | 104,27 | 100,05 | 104,27 | 0,59% | 81.629,00 |
| 23.07.2026 | 101,88 | 105,95 | 100,19 | 103,66 | 1,56% | 91.587,00 |
| 22.07.2026 | 101,68 | 103,00 | 99,74 | 102,07 | 0,77% | 123.315,00 |
| 21.07.2026 | 100,00 | 101,44 | 95,10 | 101,29 | 1,77% | 78.564,00 |
| 20.07.2026 | 97,81 | 100,97 | 96,00 | 99,53 | 0,14% | 36.116,00 |
| 17.07.2026 | 96,05 | 99,81 | 95,34 | 99,39 | 1,36% | 51.739,00 |
| 16.07.2026 | 98,64 | 99,69 | 97,65 | 98,06 | -1,01% | 68.459,00 |
| 15.07.2026 | 99,06 | 100,05 | 98,08 | 99,06 | 0,54% | 40.576,00 |
| 14.07.2026 | 95,73 | 99,05 | 95,73 | 98,53 | 1,42% | 54.869,00 |
| 13.07.2026 | 97,64 | 97,64 | 96,06 | 97,15 | 0,68% | 44.720,00 |
| 10.07.2026 | 97,11 | 97,88 | 96,19 | 96,49 | 0,95% | 50.198,00 |
| 09.07.2026 | 94,99 | 96,50 | 94,94 | 95,58 | 1,92% | 103.668,00 |
| 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 |