86,445$
-2,27%
Echtzeit-Aktienkurs Alliance Data Systems Corp.
Bid:
Ask:
Aktienkurse zur Alliance Data Systems Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |