Börse:
41,615€
-5,24%
Echtzeit-Aktienkurs Alliance Data Systems Corp.
Bid:
41,450€
Ask:
41,780€
Aktienkurse zur Alliance Data Systems Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2020 | 43,89 | 44,02 | 41,52 | 41,61 | -5,27% | - |
| 20.10.2020 | 46,25 | 46,48 | 43,73 | 43,92 | -4,58% | - |
| 19.10.2020 | 47,14 | 47,79 | 45,64 | 46,03 | -1,82% | 53,00 |
| 16.10.2020 | 45,02 | 47,48 | 44,88 | 46,88 | 4,17% | 109,00 |
| 15.10.2020 | 44,36 | 45,02 | 43,47 | 45,00 | 1,19% | 95,00 |
| 14.10.2020 | 42,74 | 44,86 | 42,15 | 44,47 | 4,41% | 45,00 |
| 13.10.2020 | 41,27 | 43,21 | 41,02 | 42,60 | 3,78% | - |
| 12.10.2020 | 41,33 | 41,53 | 40,51 | 41,04 | -0,05% | 130,00 |
| 09.10.2020 | 41,46 | 41,96 | 40,64 | 41,06 | -0,04% | - |
| 08.10.2020 | 39,91 | 41,28 | 39,73 | 41,08 | 3,25% | - |
| 07.10.2020 | 39,49 | 40,41 | 39,27 | 39,79 | 1,38% | 137,00 |
| 06.10.2020 | 39,83 | 41,56 | 39,07 | 39,25 | -1,29% | - |
| 05.10.2020 | 38,95 | 40,20 | 38,76 | 39,76 | 2,59% | 26,00 |
| 02.10.2020 | 36,42 | 39,18 | 36,00 | 38,76 | 5,18% | - |
| 01.10.2020 | 36,10 | 36,88 | 35,95 | 36,85 | 2,88% | - |
| 30.09.2020 | 36,43 | 37,18 | 35,49 | 35,82 | -1,77% | - |
| 29.09.2020 | 37,17 | 37,23 | 35,52 | 36,46 | -1,58% | 20,00 |
| 28.09.2020 | 36,66 | 37,56 | 36,40 | 37,05 | 2,22% | 40,00 |
| 25.09.2020 | 36,26 | 36,96 | 35,99 | 36,24 | 0,04% | - |
| 24.09.2020 | 35,90 | 36,92 | 34,23 | 36,23 | -1,09% | - |
| 23.09.2020 | 37,76 | 38,38 | 36,60 | 36,63 | -1,93% | - |
| 22.09.2020 | 38,48 | 39,73 | 36,94 | 37,35 | -2,61% | - |
| 21.09.2020 | 39,19 | 39,19 | 37,19 | 38,35 | -2,07% | 135,00 |
| 18.09.2020 | 40,09 | 40,69 | 39,13 | 39,16 | -2,36% | - |
| 17.09.2020 | 39,45 | 40,24 | 38,58 | 40,11 | 0,66% | - |
| 16.09.2020 | 37,73 | 40,37 | 37,42 | 39,85 | 6,30% | 25,00 |
| 15.09.2020 | 38,79 | 39,68 | 37,37 | 37,49 | -4,00% | - |
| 14.09.2020 | 38,47 | 39,33 | 38,16 | 39,05 | 2,25% | - |
| 11.09.2020 | 38,89 | 38,89 | 37,08 | 38,19 | -0,28% | - |
| 10.09.2020 | 38,70 | 40,04 | 38,17 | 38,30 | -1,03% | 54,00 |
| 09.09.2020 | 39,98 | 40,19 | 37,48 | 38,69 | -2,71% | 50,00 |
| 08.09.2020 | 40,75 | 41,03 | 39,17 | 39,77 | -2,32% | 100,00 |
| 07.09.2020 | 40,27 | 40,79 | 40,27 | 40,71 | 0,20% | - |
| 04.09.2020 | 38,27 | 40,87 | 38,15 | 40,63 | 6,10% | - |
| 03.09.2020 | 38,90 | 40,44 | 37,95 | 38,30 | -1,52% | 51,00 |
| 02.09.2020 | 38,24 | 39,00 | 37,89 | 38,89 | 2,50% | - |
| 01.09.2020 | 37,66 | 38,53 | 37,31 | 37,94 | 0,33% | - |
| 31.08.2020 | 39,62 | 39,62 | 37,60 | 37,81 | -4,12% | - |
| 28.08.2020 | 39,43 | 39,71 | 38,44 | 39,44 | 0,17% | - |
| 27.08.2020 | 38,29 | 39,85 | 37,73 | 39,37 | 3,79% | - |
| 26.08.2020 | 38,99 | 39,43 | 37,64 | 37,93 | -2,29% | 30,00 |
| 25.08.2020 | 38,84 | 39,67 | 38,02 | 38,82 | 0,52% | - |
| 24.08.2020 | 36,82 | 39,02 | 36,47 | 38,62 | 5,35% | 110,00 |
| 21.08.2020 | 36,97 | 37,47 | 36,34 | 36,66 | -0,27% | - |
| 20.08.2020 | 38,45 | 38,48 | 36,59 | 36,76 | -4,65% | 100,00 |
| 19.08.2020 | 37,97 | 39,24 | 37,86 | 38,55 | 1,67% | - |
| 18.08.2020 | 39,52 | 39,71 | 37,54 | 37,92 | -4,27% | 30,00 |
| 17.08.2020 | 40,26 | 40,75 | 39,55 | 39,61 | -1,99% | 15,00 |
| 14.08.2020 | 39,95 | 41,14 | 39,36 | 40,41 | 1,20% | 48,00 |
| 13.08.2020 | 40,52 | 40,82 | 39,30 | 39,93 | -1,68% | - |
| 12.08.2020 | 41,78 | 42,77 | 39,94 | 40,61 | -2,74% | 208,00 |
| 11.08.2020 | 40,38 | 43,25 | 40,38 | 41,76 | 3,56% | 1.196,00 |
| 10.08.2020 | 39,16 | 41,18 | 39,16 | 40,32 | 3,09% | 1.083,00 |
| 07.08.2020 | 38,17 | 39,17 | 37,53 | 39,11 | 2,74% | 140,00 |
| 06.08.2020 | 37,76 | 39,12 | 37,31 | 38,07 | -0,43% | 74,00 |
| 05.08.2020 | 37,05 | 38,26 | 36,68 | 38,23 | 3,77% | 127,00 |
| 04.08.2020 | 38,01 | 38,75 | 36,82 | 36,85 | -3,50% | 170,00 |
| 03.08.2020 | 37,47 | 38,74 | 37,04 | 38,18 | 1,52% | 410,00 |
| 31.07.2020 | 37,95 | 38,10 | 36,05 | 37,61 | 0,07% | - |
| 30.07.2020 | 38,33 | 38,87 | 36,46 | 37,58 | -2,42% | 164,00 |
| 29.07.2020 | 37,06 | 38,63 | 36,51 | 38,52 | 4,87% | - |
| 28.07.2020 | 37,31 | 38,01 | 36,66 | 36,73 | -1,41% | 205,00 |
| 27.07.2020 | 38,02 | 38,30 | 36,27 | 37,25 | -2,56% | 70,00 |
| 24.07.2020 | 38,28 | 39,99 | 37,77 | 38,23 | -0,99% | 70,00 |
| 23.07.2020 | 37,07 | 39,97 | 36,37 | 38,62 | 5,12% | 259,00 |
| 22.07.2020 | 36,90 | 37,03 | 35,51 | 36,74 | 0,20% | - |
| 21.07.2020 | 35,34 | 37,28 | 35,24 | 36,66 | 4,74% | 50,00 |
| 20.07.2020 | 36,90 | 37,12 | 34,66 | 35,00 | -5,89% | 134,00 |
| 17.07.2020 | 38,58 | 38,86 | 36,67 | 37,20 | -4,05% | - |
| 16.07.2020 | 38,15 | 39,70 | 37,09 | 38,77 | 0,88% | - |
| 15.07.2020 | 36,93 | 38,62 | 36,52 | 38,43 | 8,24% | - |
| 14.07.2020 | 36,20 | 36,30 | 34,90 | 35,50 | -1,66% | - |
| 13.07.2020 | 37,00 | 37,90 | 35,90 | 36,10 | -1,63% | - |
| 10.07.2020 | 35,10 | 37,10 | 34,40 | 36,70 | 3,97% | 34,00 |
| 09.07.2020 | 37,40 | 37,90 | 34,70 | 35,30 | -5,87% | 1,00 |
| 08.07.2020 | 37,60 | 38,00 | 36,30 | 37,50 | 1,08% | - |
| 07.07.2020 | 38,60 | 38,70 | 37,10 | 37,10 | -4,13% | 600,00 |
| 06.07.2020 | 40,00 | 40,50 | 38,30 | 38,70 | -2,03% | - |
| 03.07.2020 | 39,00 | 39,50 | 38,80 | 39,50 | 1,54% | 8,00 |
| 02.07.2020 | 38,80 | 41,10 | 38,70 | 38,90 | 0,00% | 23,00 |
| 01.07.2020 | 40,00 | 42,30 | 38,50 | 38,90 | -2,99% | 1.010,00 |
| 30.06.2020 | 41,80 | 41,90 | 39,70 | 40,10 | -0,99% | - |
| 29.06.2020 | 38,20 | 40,70 | 38,00 | 40,50 | 5,74% | - |
| 26.06.2020 | 40,80 | 41,00 | 37,70 | 38,30 | -6,81% | 375,00 |
| 25.06.2020 | 40,40 | 41,80 | 39,40 | 41,10 | 1,99% | 275,00 |
| 24.06.2020 | 43,00 | 43,00 | 39,50 | 40,30 | -6,50% | 178,00 |
| 23.06.2020 | 42,60 | 43,10 | 41,60 | 43,10 | 2,38% | 100,00 |
| 22.06.2020 | 42,00 | 43,00 | 40,90 | 42,10 | -0,47% | - |
| 19.06.2020 | 43,80 | 45,90 | 41,90 | 42,30 | -2,76% | 3,00 |
| 18.06.2020 | 45,20 | 45,60 | 42,70 | 43,50 | -3,55% | 41,00 |
| 17.06.2020 | 46,90 | 47,80 | 44,70 | 45,10 | -4,25% | - |
| 16.06.2020 | 46,30 | 50,15 | 45,80 | 47,10 | 4,90% | 40,00 |
| 15.06.2020 | 44,30 | 45,60 | 42,30 | 44,90 | -3,02% | 8,00 |
| 12.06.2020 | 44,40 | 47,60 | 43,30 | 46,30 | 9,98% | 389,00 |
| 11.06.2020 | 49,40 | 49,40 | 41,70 | 42,10 | -15,29% | 322,00 |
| 10.06.2020 | 55,75 | 56,00 | 48,90 | 49,70 | -11,64% | 112,00 |
| 09.06.2020 | 59,25 | 59,75 | 54,25 | 56,25 | -3,43% | 406,00 |
| 08.06.2020 | 53,75 | 59,00 | 53,75 | 58,25 | 9,39% | 173,00 |
| 05.06.2020 | 48,40 | 55,25 | 48,40 | 53,25 | 10,71% | 54,00 |
| 04.06.2020 | 49,40 | 49,50 | 46,80 | 48,10 | -1,84% | 215,00 |