46,385€
-0,02%
Echtzeit-Aktienkurs Alliance Data Systems Corp.
Bid:
Ask:
Aktienkurse zur Alliance Data Systems Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 46,46 | 46,49 | 46,34 | 46,39 | -0,02% | - |
| 01.04.2025 | 46,29 | 46,58 | 45,56 | 46,40 | 0,99% | - |
| 31.03.2025 | 45,89 | 45,94 | 45,89 | 45,94 | 0,32% | 339,00 |
| 28.03.2025 | 47,36 | 47,57 | 45,72 | 45,80 | -3,39% | - |
| 27.03.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -1,11% | 50,00 |
| 26.03.2025 | 47,80 | 48,61 | 47,62 | 47,93 | -0,59% | - |
| 25.03.2025 | 48,50 | 48,81 | 48,22 | 48,22 | 0,91% | - |
| 24.03.2025 | 47,03 | 47,78 | 47,03 | 47,78 | 3,97% | 211,00 |
| 21.03.2025 | 45,82 | 45,96 | 45,16 | 45,96 | -0,22% | - |
| 20.03.2025 | 45,81 | 46,69 | 45,26 | 46,06 | 2,22% | - |
| 19.03.2025 | 43,93 | 45,48 | 43,70 | 45,06 | 1,82% | - |
| 18.03.2025 | 43,95 | 44,40 | 43,64 | 44,25 | 3,75% | 431,00 |
| 17.03.2025 | 43,77 | 43,77 | 42,65 | 42,65 | -6,37% | 35,00 |
| 14.03.2025 | 45,55 | 45,55 | 45,55 | 45,55 | 3,24% | 25,00 |
| 12.03.2025 | 44,12 | 44,12 | 44,12 | 44,12 | 2,22% | 25,00 |
| 11.03.2025 | 43,11 | 43,16 | 43,11 | 43,16 | 1,82% | 55,00 |
| 10.03.2025 | 44,92 | 44,92 | 42,39 | 42,39 | -10,93% | 16,00 |
| 05.03.2025 | 47,59 | 47,59 | 47,59 | 47,59 | -0,73% | 30,00 |
| 04.03.2025 | 47,94 | 47,94 | 47,94 | 47,94 | -7,67% | 11,00 |
| 03.03.2025 | 51,92 | 51,92 | 51,92 | 51,92 | 0,46% | 40,00 |
| 27.02.2025 | 51,68 | 51,68 | 51,68 | 51,68 | 2,58% | 70,00 |
| 26.02.2025 | 50,38 | 50,38 | 50,38 | 50,38 | -5,37% | 269,00 |
| 24.02.2025 | 54,52 | 54,52 | 53,24 | 53,24 | -4,42% | 161,00 |
| 21.02.2025 | 55,70 | 55,70 | 55,70 | 55,70 | -5,85% | 26,00 |
| 18.02.2025 | 59,16 | 59,16 | 59,16 | 59,16 | -0,07% | 169,00 |
| 13.02.2025 | 59,20 | 59,20 | 59,20 | 59,20 | -2,02% | 29,00 |
| 11.02.2025 | 60,46 | 60,46 | 60,42 | 60,42 | 0,23% | 85,00 |
| 07.02.2025 | 60,28 | 60,28 | 60,28 | 60,28 | 1,24% | 8,00 |
| 06.02.2025 | 60,12 | 60,12 | 59,54 | 59,54 | 0,37% | 59,00 |
| 04.02.2025 | 60,74 | 60,74 | 59,32 | 59,32 | -2,34% | 131,00 |
| 03.02.2025 | 60,84 | 60,84 | 60,74 | 60,74 | 0,20% | 311,00 |
| 31.01.2025 | 61,40 | 61,40 | 60,62 | 60,62 | -0,82% | 33,00 |
| 30.01.2025 | 61,12 | 61,12 | 61,12 | 61,12 | 2,00% | 42,00 |
| 29.01.2025 | 60,86 | 60,86 | 59,92 | 59,92 | -1,77% | 180,00 |
| 28.01.2025 | 61,00 | 61,00 | 61,00 | 61,00 | 0,63% | 339,00 |
| 27.01.2025 | 60,60 | 61,00 | 60,60 | 60,62 | -2,07% | 566,00 |
| 24.01.2025 | 61,62 | 61,90 | 61,54 | 61,90 | -0,96% | 401,00 |
| 23.01.2025 | 62,50 | 62,50 | 62,50 | 62,50 | 2,36% | 16,00 |
| 22.01.2025 | 61,06 | 61,06 | 61,06 | 61,06 | 2,31% | 120,00 |
| 21.01.2025 | 60,24 | 60,24 | 59,68 | 59,68 | -0,03% | 340,00 |
| 20.01.2025 | 59,70 | 59,70 | 59,70 | 59,70 | 1,12% | 165,00 |
| 17.01.2025 | 59,04 | 59,04 | 59,04 | 59,04 | -0,81% | 100,00 |
| 16.01.2025 | 59,52 | 59,52 | 59,52 | 59,52 | 5,38% | 97,00 |
| 14.01.2025 | 56,48 | 56,48 | 56,48 | 56,48 | 3,25% | 44,00 |
| 13.01.2025 | 54,70 | 54,70 | 54,70 | 54,70 | -2,91% | 8,00 |
| 10.01.2025 | 56,34 | 56,34 | 56,34 | 56,34 | -1,74% | 212,00 |
| 09.01.2025 | 57,34 | 57,34 | 57,34 | 57,34 | -4,56% | 120,00 |
| 06.01.2025 | 59,80 | 60,08 | 59,62 | 60,08 | 1,93% | 133,00 |
| 03.01.2025 | 58,94 | 58,94 | 58,94 | 58,94 | -1,83% | 50,00 |
| 02.01.2025 | 60,04 | 60,04 | 60,04 | 60,04 | 1,21% | 3,00 |
| 30.12.2024 | 59,38 | 59,38 | 59,32 | 59,32 | -2,56% | 102,00 |
| 27.12.2024 | 60,88 | 60,88 | 60,88 | 60,88 | 3,19% | 101,00 |
| 20.12.2024 | 58,58 | 59,00 | 58,20 | 59,00 | -1,14% | 260,00 |
| 19.12.2024 | 58,96 | 59,68 | 58,96 | 59,68 | -0,47% | 369,00 |
| 18.12.2024 | 62,32 | 62,32 | 59,96 | 59,96 | -2,47% | 145,00 |
| 17.12.2024 | 62,84 | 62,84 | 61,48 | 61,48 | -1,32% | 69,00 |
| 16.12.2024 | 62,30 | 62,30 | 62,30 | 62,30 | -1,24% | 34,00 |
| 13.12.2024 | 63,08 | 63,08 | 63,08 | 63,08 | -0,25% | 91,00 |
| 12.12.2024 | 63,24 | 63,24 | 63,24 | 63,24 | 2,36% | 25,00 |
| 11.12.2024 | 61,76 | 61,78 | 61,76 | 61,78 | 1,31% | 200,00 |
| 10.12.2024 | 60,98 | 60,98 | 60,98 | 60,98 | -0,39% | 92,00 |
| 09.12.2024 | 61,22 | 61,22 | 61,22 | 61,22 | 4,19% | 67,00 |
| 06.12.2024 | 58,34 | 58,76 | 58,34 | 58,76 | 0,20% | 310,00 |
| 04.12.2024 | 58,64 | 58,64 | 58,64 | 58,64 | 0,45% | 84,00 |
| 03.12.2024 | 58,38 | 58,38 | 58,38 | 58,38 | 2,60% | 50,00 |
| 02.12.2024 | 56,40 | 56,90 | 56,32 | 56,90 | 1,75% | 448,00 |
| 29.11.2024 | 54,80 | 55,92 | 54,78 | 55,92 | 0,07% | 232,00 |
| 26.11.2024 | 55,88 | 55,88 | 55,88 | 55,88 | 0,72% | 26,00 |
| 25.11.2024 | 55,48 | 55,48 | 55,48 | 55,48 | 2,44% | 40,00 |
| 22.11.2024 | 54,24 | 54,24 | 54,16 | 54,16 | 0,11% | 43,00 |
| 21.11.2024 | 54,10 | 54,10 | 54,10 | 54,10 | 0,19% | 45,00 |
| 20.11.2024 | 54,88 | 54,88 | 54,00 | 54,00 | -2,67% | 5,00 |
| 18.11.2024 | 55,66 | 55,66 | 55,14 | 55,48 | 2,10% | 66,00 |
| 15.11.2024 | 53,58 | 54,34 | 53,26 | 54,34 | 1,15% | 147,00 |
| 14.11.2024 | 53,48 | 53,72 | 53,48 | 53,72 | -4,00% | 20,00 |
| 13.11.2024 | 55,96 | 55,96 | 55,96 | 55,96 | 0,97% | 119,00 |
| 12.11.2024 | 55,42 | 55,42 | 55,42 | 55,42 | 0,22% | 78,00 |
| 11.11.2024 | 55,42 | 55,42 | 55,30 | 55,30 | -5,73% | 120,00 |
| 07.11.2024 | 58,32 | 58,66 | 58,32 | 58,66 | 0,72% | 73,00 |
| 06.11.2024 | 50,00 | 58,24 | 49,90 | 58,24 | 21,08% | 2.197,00 |
| 05.11.2024 | 48,10 | 48,10 | 48,10 | 48,10 | 2,93% | 13,00 |
| 31.10.2024 | 46,73 | 46,73 | 46,73 | 46,73 | 1,70% | 5,00 |
| 30.10.2024 | 45,95 | 45,95 | 45,95 | 45,95 | -3,12% | 4,00 |
| 24.10.2024 | 47,43 | 47,43 | 47,43 | 47,43 | 1,41% | 3,00 |
| 23.10.2024 | 46,77 | 46,77 | 46,77 | 46,77 | 1,34% | 70,00 |
| 21.10.2024 | 47,01 | 47,01 | 46,15 | 46,15 | -3,07% | 121,00 |
| 18.10.2024 | 47,61 | 47,61 | 47,61 | 47,61 | -2,04% | 37,00 |
| 16.10.2024 | 46,99 | 48,60 | 46,99 | 48,60 | 3,78% | 42,00 |
| 15.10.2024 | 46,83 | 46,83 | 46,83 | 46,83 | 3,81% | 1,00 |
| 11.10.2024 | 44,78 | 45,11 | 44,78 | 45,11 | -0,86% | 196,00 |
| 09.10.2024 | 45,50 | 45,50 | 45,50 | 45,50 | 3,41% | 8,00 |
| 08.10.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 1,01% | 100,00 |
| 04.10.2024 | 43,56 | 43,56 | 43,56 | 43,56 | 3,71% | 129,00 |
| 03.10.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -2,33% | 119,00 |
| 01.10.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 3,54% | 12,00 |
| 30.09.2024 | 41,53 | 41,53 | 41,53 | 41,53 | -0,76% | 84,00 |
| 27.09.2024 | 41,92 | 41,92 | 41,85 | 41,85 | -0,21% | 536,00 |
| 26.09.2024 | 42,01 | 42,01 | 41,94 | 41,94 | -3,10% | 118,00 |
| 24.09.2024 | 43,28 | 43,28 | 43,28 | 43,28 | -9,17% | 90,00 |
| 20.09.2024 | 47,65 | 47,65 | 47,65 | 47,65 | -0,40% | 10,00 |