48,555€
-0,39%
Echtzeit-Aktienkurs Alliance Data Systems Corp.
Bid:
Ask:
Aktienkurse zur Alliance Data Systems Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 48,55 | 48,64 | 48,43 | 48,57 | -0,37% | - |
| 13.10.2025 | 47,01 | 48,82 | 46,97 | 48,75 | 0,82% | - |
| 10.10.2025 | 48,35 | 48,35 | 48,35 | 48,35 | 2,24% | 19,00 |
| 09.10.2025 | 47,29 | 47,29 | 47,29 | 47,29 | 0,11% | 10,00 |
| 08.10.2025 | 47,24 | 47,24 | 47,24 | 47,24 | -0,76% | 50,00 |
| 07.10.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 1,74% | 223,00 |
| 06.10.2025 | 47,67 | 48,49 | 46,39 | 46,79 | -1,61% | - |
| 03.10.2025 | 47,13 | 47,55 | 46,89 | 47,55 | 2,13% | - |
| 02.10.2025 | 46,56 | 46,56 | 46,56 | 46,56 | -1,46% | 50,00 |
| 01.10.2025 | 47,25 | 47,25 | 47,25 | 47,25 | -1,73% | 200,00 |
| 30.09.2025 | 49,38 | 49,81 | 47,08 | 48,08 | -2,63% | - |
| 29.09.2025 | 51,20 | 51,20 | 49,38 | 49,38 | -2,80% | 34,00 |
| 26.09.2025 | 51,04 | 51,04 | 50,80 | 50,80 | -1,05% | - |
| 25.09.2025 | 51,36 | 51,36 | 51,34 | 51,34 | -0,12% | - |
| 24.09.2025 | 51,40 | 51,40 | 51,40 | 51,40 | -0,62% | - |
| 23.09.2025 | 52,68 | 52,68 | 51,72 | 51,72 | -2,67% | - |
| 22.09.2025 | 53,56 | 53,56 | 53,14 | 53,14 | -2,82% | - |
| 19.09.2025 | 54,40 | 54,68 | 54,33 | 54,68 | 2,19% | - |
| 18.09.2025 | 52,54 | 53,94 | 52,40 | 53,51 | 0,22% | - |
| 17.09.2025 | 53,14 | 53,95 | 53,03 | 53,39 | 0,81% | - |
| 16.09.2025 | 54,18 | 55,39 | 52,84 | 52,96 | -2,54% | - |
| 15.09.2025 | 53,96 | 55,01 | 53,78 | 54,34 | -0,26% | - |
| 12.09.2025 | 54,42 | 54,52 | 54,34 | 54,48 | 0,18% | - |
| 11.09.2025 | 54,38 | 54,38 | 54,38 | 54,38 | 0,00% | 13,00 |
| 10.09.2025 | 54,82 | 55,43 | 54,09 | 54,38 | 0,97% | - |
| 09.09.2025 | 53,86 | 53,86 | 53,86 | 53,86 | -4,74% | 19,00 |
| 08.09.2025 | 56,26 | 56,54 | 56,26 | 56,54 | 2,06% | 327,00 |
| 02.09.2025 | 55,40 | 55,40 | 55,40 | 55,40 | -3,08% | 137,00 |
| 28.08.2025 | 56,36 | 57,58 | 56,30 | 57,16 | 3,33% | 199,00 |
| 27.08.2025 | 55,32 | 55,32 | 55,32 | 55,32 | 2,94% | 253,00 |
| 26.08.2025 | 53,74 | 53,74 | 53,74 | 53,74 | 5,75% | 50,00 |
| 18.08.2025 | 50,82 | 50,82 | 50,82 | 50,82 | -1,05% | 30,00 |
| 12.08.2025 | 51,36 | 51,36 | 51,36 | 51,36 | 4,07% | 155,00 |
| 07.08.2025 | 49,35 | 49,35 | 49,35 | 49,35 | -5,31% | 10,00 |
| 01.08.2025 | 53,42 | 53,42 | 52,12 | 52,12 | -3,55% | 288,00 |
| 30.07.2025 | 54,04 | 54,04 | 54,04 | 54,04 | 0,30% | 1,00 |
| 29.07.2025 | 54,90 | 54,90 | 53,88 | 53,88 | -0,74% | 89,00 |
| 28.07.2025 | 54,28 | 54,28 | 54,28 | 54,28 | 3,79% | 32,00 |
| 25.07.2025 | 52,30 | 52,30 | 52,30 | 52,30 | 0,85% | 6,00 |
| 16.07.2025 | 51,86 | 51,86 | 51,86 | 51,86 | -1,97% | 10,00 |
| 15.07.2025 | 52,90 | 52,90 | 52,90 | 52,90 | -0,19% | 3,00 |
| 14.07.2025 | 52,78 | 53,00 | 52,72 | 53,00 | 13,01% | 1.082,00 |
| 23.06.2025 | 46,90 | 46,90 | 46,90 | 46,90 | 2,13% | 15,00 |
| 13.06.2025 | 45,76 | 45,92 | 45,76 | 45,92 | 0,99% | 370,00 |
| 11.06.2025 | 45,47 | 45,47 | 45,47 | 45,47 | 1,02% | 100,00 |
| 09.06.2025 | 45,01 | 45,01 | 45,01 | 45,01 | -2,85% | 50,00 |
| 29.05.2025 | 46,53 | 46,53 | 46,33 | 46,33 | 2,64% | 91,00 |
| 27.05.2025 | 45,30 | 45,30 | 45,14 | 45,14 | 0,04% | 517,00 |
| 22.05.2025 | 45,18 | 45,18 | 45,12 | 45,12 | -4,85% | 11,00 |
| 19.05.2025 | 47,42 | 47,42 | 47,42 | 47,42 | 2,60% | 63,00 |
| 12.05.2025 | 46,48 | 46,48 | 46,22 | 46,22 | 8,32% | 402,00 |
| 07.05.2025 | 42,67 | 42,67 | 42,67 | 42,67 | 0,26% | 150,00 |
| 06.05.2025 | 42,78 | 42,78 | 42,52 | 42,56 | 0,31% | 807,00 |
| 02.05.2025 | 42,14 | 42,43 | 42,14 | 42,43 | 0,78% | 350,00 |
| 30.04.2025 | 42,10 | 42,10 | 42,10 | 42,10 | -1,75% | 333,00 |
| 25.04.2025 | 42,85 | 42,85 | 42,85 | 42,85 | 1,61% | 3,00 |
| 24.04.2025 | 42,17 | 42,17 | 42,17 | 42,17 | 0,31% | 3,00 |
| 23.04.2025 | 42,08 | 42,08 | 42,04 | 42,04 | 5,31% | 311,00 |
| 22.04.2025 | 39,92 | 39,92 | 39,92 | 39,92 | 0,63% | 3,00 |
| 17.04.2025 | 40,73 | 40,73 | 39,67 | 39,67 | 0,13% | 509,00 |
| 16.04.2025 | 39,62 | 39,62 | 39,62 | 39,62 | 1,33% | 7,00 |
| 11.04.2025 | 39,10 | 39,11 | 39,10 | 39,10 | -8,50% | 882,00 |
| 10.04.2025 | 42,65 | 43,09 | 42,65 | 42,73 | 1,98% | 758,00 |
| 08.04.2025 | 41,00 | 41,90 | 41,00 | 41,90 | 15,94% | 539,00 |
| 07.04.2025 | 36,93 | 36,93 | 36,14 | 36,14 | -3,11% | 480,00 |
| 04.04.2025 | 40,20 | 40,41 | 37,30 | 37,30 | -7,70% | 922,00 |
| 03.04.2025 | 42,66 | 42,66 | 40,41 | 40,41 | -12,04% | 75,00 |
| 31.03.2025 | 45,89 | 45,94 | 45,89 | 45,94 | -3,08% | 339,00 |
| 27.03.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -0,80% | 50,00 |
| 24.03.2025 | 47,03 | 47,78 | 47,03 | 47,78 | 7,98% | 211,00 |
| 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 |