54,420€
-8,01%
Echtzeit-Aktienkurs Alliance Data Systems Corp.
Bid:
Ask:
Aktienkurse zur Alliance Data Systems Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2024 | 47,45 | 47,86 | 47,45 | 47,84 | 0,08% | 877,00 |
| 18.09.2024 | 46,87 | 47,80 | 46,87 | 47,80 | 7,49% | 282,00 |
| 17.09.2024 | 44,47 | 44,47 | 44,47 | 44,47 | 0,11% | 25,00 |
| 16.09.2024 | 43,41 | 44,42 | 43,41 | 44,42 | 1,88% | 24,00 |
| 12.09.2024 | 42,70 | 43,60 | 42,70 | 43,60 | 2,37% | 125,00 |
| 11.09.2024 | 43,34 | 43,34 | 42,59 | 42,59 | -12,58% | 102,00 |
| 10.09.2024 | 48,72 | 48,72 | 48,72 | 48,72 | -8,39% | 273,00 |
| 30.08.2024 | 53,18 | 53,18 | 53,18 | 53,18 | 5,52% | 123,00 |
| 27.08.2024 | 50,40 | 50,40 | 50,40 | 50,40 | 0,04% | 1,00 |
| 26.08.2024 | 50,38 | 50,38 | 50,38 | 50,38 | 1,84% | 5,00 |
| 21.08.2024 | 49,47 | 49,47 | 49,47 | 49,47 | -1,06% | 60,00 |
| 20.08.2024 | 49,16 | 50,00 | 49,16 | 50,00 | 0,00% | 250,00 |
| 19.08.2024 | 50,86 | 50,86 | 50,00 | 50,00 | 2,04% | 290,00 |
| 16.08.2024 | 49,11 | 49,11 | 49,00 | 49,00 | -0,22% | 211,00 |
| 15.08.2024 | 47,92 | 49,11 | 47,58 | 49,11 | 3,98% | 239,00 |
| 12.08.2024 | 47,25 | 47,25 | 47,23 | 47,23 | 8,15% | 166,00 |
| 09.08.2024 | 43,67 | 43,67 | 43,67 | 43,67 | 0,81% | 270,00 |
| 08.08.2024 | 43,32 | 43,32 | 43,32 | 43,32 | 5,02% | 30,00 |
| 07.08.2024 | 41,25 | 41,25 | 41,25 | 41,25 | 2,51% | 1,00 |
| 05.08.2024 | 41,78 | 41,80 | 40,24 | 40,24 | -8,46% | 473,00 |
| 02.08.2024 | 43,96 | 43,96 | 43,96 | 43,96 | -12,67% | 65,00 |
| 01.08.2024 | 50,34 | 50,34 | 50,34 | 50,34 | -0,47% | 180,00 |
| 30.07.2024 | 50,58 | 50,58 | 50,58 | 50,58 | 0,56% | 50,00 |