65,770€
54,21%
Echtzeit-Aktienkurs Alliance Data Systems Corp.
Bid:
Ask:
Aktienkurse zur Alliance Data Systems Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 66,09 | 66,21 | 65,78 | 65,90 | 0,64% | - |
| 26.03.2026 | 64,76 | 66,23 | 64,49 | 65,48 | 53,53% | - |
| 06.05.2025 | 42,65 | 42,65 | 42,65 | 42,65 | 7,65% | - |
| 22.04.2025 | 39,62 | 39,62 | 39,62 | 39,62 | 2,96% | - |
| 09.04.2025 | 38,48 | 38,48 | 38,48 | 38,48 | -15,15% | - |
| 07.03.2025 | 45,35 | 45,35 | 45,35 | 45,35 | -4,04% | - |
| 05.03.2025 | 47,26 | 47,26 | 47,26 | 47,26 | -20,54% | - |
| 20.01.2025 | 59,48 | 59,48 | 59,48 | 59,48 | 3,12% | - |
| 08.01.2025 | 57,68 | 57,68 | 57,68 | 57,68 | 8,46% | - |
| 15.11.2024 | 53,18 | 53,18 | 53,18 | 53,18 | -4,66% | - |
| 12.11.2024 | 55,78 | 55,78 | 55,78 | 55,78 | 20,58% | - |
| 15.10.2024 | 46,26 | 46,26 | 46,26 | 46,26 | -4,95% | - |
| 10.09.2024 | 48,67 | 48,67 | 48,67 | 48,67 | -3,13% | - |
| 09.09.2024 | 50,24 | 50,24 | 50,24 | 50,24 | -1,57% | - |
| 05.09.2024 | 51,04 | 51,04 | 51,04 | 51,04 | 23,31% | - |
| 05.08.2024 | 41,39 | 41,39 | 41,39 | 41,39 | -10,95% | - |
| 02.08.2024 | 46,48 | 46,48 | 46,48 | 46,48 | -7,70% | - |
| 01.08.2024 | 50,36 | 50,36 | 50,36 | 50,36 | 0,12% | - |
| 31.07.2024 | 50,30 | 50,30 | 50,30 | 50,30 | 2,95% | - |
| 30.07.2024 | 48,86 | 48,86 | 48,86 | 48,86 | -3,52% | - |
| 29.07.2024 | 50,64 | 50,64 | 50,64 | 50,64 | 9,42% | - |
| 25.07.2024 | 46,28 | 46,28 | 46,28 | 46,28 | -0,54% | - |
| 19.07.2024 | 46,53 | 46,53 | 46,53 | 46,53 | -1,02% | - |
| 17.07.2024 | 47,01 | 47,01 | 47,01 | 47,01 | 9,89% | - |
| 12.07.2024 | 42,78 | 42,78 | 42,78 | 42,78 | 0,92% | - |
| 10.07.2024 | 42,39 | 42,39 | 42,39 | 42,39 | 2,64% | - |
| 01.07.2024 | 41,30 | 41,30 | 41,30 | 41,30 | 3,22% | - |
| 28.06.2024 | 40,01 | 40,01 | 40,01 | 40,01 | -2,13% | - |
| 25.06.2024 | 40,88 | 40,88 | 40,88 | 40,88 | -0,15% | - |
| 24.06.2024 | 40,94 | 40,94 | 40,94 | 40,94 | 9,76% | - |
| 14.06.2024 | 37,30 | 37,30 | 37,30 | 37,30 | 0,95% | - |
| 13.06.2024 | 36,95 | 36,95 | 36,95 | 36,95 | 3,41% | - |
| 12.06.2024 | 35,73 | 35,73 | 35,73 | 35,73 | -5,63% | - |
| 06.06.2024 | 37,86 | 37,86 | 37,86 | 37,86 | 0,77% | - |
| 05.06.2024 | 37,57 | 37,57 | 37,57 | 37,57 | -2,14% | - |
| 03.06.2024 | 38,39 | 38,39 | 38,39 | 38,39 | 1,35% | - |
| 31.05.2024 | 37,88 | 37,88 | 37,88 | 37,88 | -1,38% | - |
| 27.05.2024 | 38,41 | 38,41 | 38,41 | 38,41 | 1,27% | - |
| 21.05.2024 | 37,93 | 37,93 | 37,93 | 37,93 | 1,96% | - |
| 17.05.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -3,78% | - |
| 16.05.2024 | 38,66 | 38,66 | 38,66 | 38,66 | 2,30% | - |
| 13.05.2024 | 37,79 | 37,79 | 37,79 | 37,79 | -1,77% | - |
| 03.05.2024 | 38,47 | 38,47 | 38,47 | 38,47 | 7,82% | - |
| 02.05.2024 | 35,68 | 35,68 | 35,68 | 35,68 | 0,93% | - |
| 30.04.2024 | 35,35 | 35,35 | 35,35 | 35,35 | 2,67% | - |
| 29.04.2024 | 34,43 | 34,43 | 34,43 | 34,43 | 1,12% | - |
| 26.04.2024 | 34,05 | 34,05 | 34,05 | 34,05 | 3,46% | - |
| 25.04.2024 | 32,91 | 32,91 | 32,91 | 32,91 | 6,23% | - |
| 19.04.2024 | 30,98 | 30,98 | 30,98 | 30,98 | 2,89% | - |
| 18.04.2024 | 30,11 | 30,11 | 30,11 | 30,11 | -4,44% | - |
| 17.04.2024 | 31,51 | 31,51 | 31,51 | 31,51 | -0,47% | - |
| 16.04.2024 | 31,66 | 31,66 | 31,66 | 31,66 | -1,46% | - |
| 15.04.2024 | 32,13 | 32,13 | 32,13 | 32,13 | -0,34% | - |
| 12.04.2024 | 32,24 | 32,24 | 32,24 | 32,24 | -1,62% | - |
| 11.04.2024 | 32,77 | 32,77 | 32,77 | 32,77 | -1,38% | - |
| 10.04.2024 | 33,23 | 33,23 | 33,23 | 33,23 | -0,60% | - |
| 09.04.2024 | 33,43 | 33,43 | 33,43 | 33,43 | 2,55% | - |
| 08.04.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 25.03.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -9,50% | - |
| 20.03.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 2,29% | - |
| 19.03.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 2,34% | - |
| 15.03.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -2,29% | - |
| 14.03.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 6,06% | - |
| 12.03.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -6,25% | - |
| 11.03.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 3,53% | - |
| 08.03.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 07.03.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | - |
| 06.03.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | - |
| 05.03.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -2,29% | - |
| 04.03.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 4,17% | - |
| 23.02.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 22.02.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -1,76% | - |
| 20.02.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 19.02.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | - |
| 16.02.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 6,79% | - |
| 09.02.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 2,53% | - |
| 07.02.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 06.02.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -4,24% | - |
| 02.02.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 01.02.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
| 30.01.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 11,41% | - |
| 26.01.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 7,19% | - |
| 25.01.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 24.01.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 23.01.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 2,92% | - |
| 22.01.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 2,24% | - |
| 19.01.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 18.01.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -4,26% | - |
| 17.01.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 16.01.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 15.01.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -4,05% | - |
| 12.01.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -1,99% | - |
| 09.01.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 4,86% | - |
| 04.01.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -2,70% | - |
| 03.01.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 02.01.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -1,99% | - |
| 29.12.2023 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 27.12.2023 | 30,20 | 30,20 | 30,20 | 30,20 | 3,42% | - |
| 13.12.2023 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |
| 12.12.2023 | 28,80 | 28,80 | 28,80 | 28,80 | 2,13% | - |