Börse:
85,170€
4,70%
Echtzeit-Aktienkurs Alliance Data Systems Corp.
Bid:
84,780€
Ask:
85,560€
Aktienkurse zur Alliance Data Systems Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2021 | 81,59 | 85,50 | 81,21 | 85,17 | 4,70% | - |
| 22.09.2021 | 79,29 | 82,07 | 79,27 | 81,35 | 3,04% | - |
| 21.09.2021 | 79,45 | 80,04 | 77,55 | 78,95 | -0,30% | - |
| 20.09.2021 | 81,66 | 82,20 | 77,81 | 79,19 | -3,63% | - |
| 17.09.2021 | 84,21 | 84,96 | 81,86 | 82,17 | -2,31% | - |
| 16.09.2021 | 82,06 | 86,26 | 81,84 | 84,11 | 2,17% | - |
| 15.09.2021 | 79,18 | 82,61 | 78,96 | 82,32 | 4,02% | - |
| 14.09.2021 | 81,35 | 82,09 | 78,64 | 79,14 | -2,54% | 110,00 |
| 13.09.2021 | 79,09 | 82,65 | 79,08 | 81,20 | 3,07% | - |
| 10.09.2021 | 80,18 | 82,10 | 78,69 | 78,78 | -1,39% | - |
| 09.09.2021 | 77,83 | 80,58 | 77,59 | 79,89 | 2,27% | - |
| 08.09.2021 | 80,02 | 80,48 | 77,99 | 78,12 | -2,09% | 30,00 |
| 07.09.2021 | 79,73 | 82,11 | 79,53 | 79,79 | 0,00% | - |
| 06.09.2021 | 79,80 | 79,86 | 79,75 | 79,79 | 0,04% | - |
| 03.09.2021 | 79,77 | 80,22 | 78,79 | 79,76 | 0,08% | - |
| 02.09.2021 | 80,36 | 81,09 | 78,95 | 79,70 | -0,99% | - |
| 01.09.2021 | 83,40 | 83,50 | 80,42 | 80,50 | -3,20% | 230,00 |
| 31.08.2021 | 80,28 | 83,90 | 80,17 | 83,16 | 3,72% | 300,00 |
| 30.08.2021 | 82,92 | 84,51 | 80,13 | 80,18 | -3,27% | - |
| 27.08.2021 | 80,92 | 83,30 | 80,08 | 82,89 | 2,66% | - |
| 26.08.2021 | 82,60 | 82,84 | 80,16 | 80,74 | -2,38% | - |
| 25.08.2021 | 79,76 | 83,24 | 79,70 | 82,71 | 3,71% | - |
| 24.08.2021 | 77,22 | 80,52 | 77,04 | 79,75 | 3,32% | 15,00 |
| 23.08.2021 | 78,00 | 78,80 | 76,75 | 77,19 | -0,76% | - |
| 20.08.2021 | 76,96 | 77,87 | 76,11 | 77,78 | 0,87% | - |
| 19.08.2021 | 77,72 | 77,73 | 75,45 | 77,11 | -0,81% | - |
| 18.08.2021 | 76,66 | 79,16 | 75,58 | 77,74 | 1,40% | - |
| 17.08.2021 | 76,89 | 77,14 | 74,37 | 76,67 | -0,58% | - |
| 16.08.2021 | 77,81 | 77,98 | 75,63 | 77,12 | -1,05% | - |
| 13.08.2021 | 79,41 | 79,55 | 77,74 | 77,94 | -1,89% | - |
| 12.08.2021 | 80,26 | 80,47 | 77,87 | 79,44 | -1,34% | - |
| 11.08.2021 | 79,39 | 80,76 | 78,03 | 80,52 | 1,37% | - |
| 10.08.2021 | 78,15 | 79,65 | 77,98 | 79,43 | 1,31% | - |
| 09.08.2021 | 79,96 | 80,09 | 77,55 | 78,40 | -2,06% | - |
| 06.08.2021 | 77,96 | 80,32 | 77,95 | 80,05 | 2,60% | - |
| 05.08.2021 | 76,90 | 79,53 | 76,73 | 78,02 | 1,59% | - |
| 04.08.2021 | 78,32 | 79,51 | 76,11 | 76,80 | -1,87% | 100,00 |
| 03.08.2021 | 78,75 | 78,86 | 75,51 | 78,26 | 0,01% | - |
| 02.08.2021 | 78,91 | 82,23 | 78,13 | 78,25 | -0,28% | - |
| 30.07.2021 | 81,60 | 81,76 | 78,28 | 78,47 | -4,07% | - |
| 29.07.2021 | 83,69 | 84,07 | 80,71 | 81,80 | -2,22% | - |
| 28.07.2021 | 83,27 | 85,29 | 80,92 | 83,66 | 0,43% | - |
| 27.07.2021 | 84,19 | 84,33 | 81,52 | 83,30 | -1,20% | - |
| 26.07.2021 | 83,51 | 85,75 | 82,74 | 84,31 | 0,33% | - |
| 23.07.2021 | 83,19 | 84,98 | 83,18 | 84,03 | 1,35% | - |
| 22.07.2021 | 84,70 | 84,91 | 81,20 | 82,91 | -1,94% | - |
| 21.07.2021 | 82,92 | 86,16 | 82,92 | 84,55 | 2,11% | - |
| 20.07.2021 | 79,73 | 83,51 | 79,64 | 82,80 | 4,37% | - |
| 19.07.2021 | 83,03 | 83,13 | 78,57 | 79,33 | -4,75% | 29,00 |
| 16.07.2021 | 84,84 | 86,09 | 83,00 | 83,29 | -2,41% | - |
| 15.07.2021 | 86,43 | 87,13 | 84,05 | 85,35 | -1,56% | - |
| 14.07.2021 | 87,94 | 90,53 | 86,48 | 86,70 | -1,63% | - |
| 13.07.2021 | 90,05 | 90,46 | 87,76 | 88,14 | -2,18% | - |
| 12.07.2021 | 88,94 | 91,64 | 86,55 | 90,10 | 1,37% | - |
| 09.07.2021 | 84,57 | 89,62 | 84,55 | 88,88 | 5,08% | - |
| 08.07.2021 | 87,48 | 87,89 | 83,47 | 84,58 | -3,48% | 60,00 |
| 07.07.2021 | 87,15 | 88,85 | 86,18 | 87,63 | 0,21% | 50,00 |
| 06.07.2021 | 89,51 | 89,97 | 86,09 | 87,45 | -2,37% | - |
| 05.07.2021 | 89,27 | 90,22 | 89,11 | 89,57 | 0,28% | - |
| 02.07.2021 | 90,50 | 91,26 | 88,77 | 89,32 | -1,31% | - |
| 01.07.2021 | 88,18 | 91,37 | 87,82 | 90,51 | 2,91% | - |
| 30.06.2021 | 86,21 | 88,92 | 85,36 | 87,95 | 1,86% | - |
| 29.06.2021 | 86,79 | 89,47 | 85,53 | 86,34 | -0,28% | 50,00 |
| 28.06.2021 | 91,41 | 91,83 | 85,97 | 86,58 | -5,16% | - |
| 25.06.2021 | 90,90 | 91,61 | 89,56 | 91,29 | 0,87% | - |
| 24.06.2021 | 89,11 | 90,77 | 88,42 | 90,50 | 1,71% | - |
| 23.06.2021 | 88,62 | 89,43 | 87,54 | 88,98 | 0,82% | - |
| 22.06.2021 | 89,41 | 89,89 | 85,06 | 88,26 | -0,88% | 15,00 |
| 21.06.2021 | 86,41 | 89,79 | 86,41 | 89,04 | 2,23% | - |
| 18.06.2021 | 89,99 | 90,21 | 85,34 | 87,10 | -3,23% | - |
| 17.06.2021 | 95,83 | 96,97 | 88,11 | 90,01 | -6,36% | 100,00 |
| 16.06.2021 | 93,66 | 96,99 | 92,41 | 96,12 | 2,39% | - |
| 15.06.2021 | 90,78 | 94,67 | 90,48 | 93,88 | 3,49% | - |
| 14.06.2021 | 92,39 | 92,95 | 89,68 | 90,71 | -1,55% | - |
| 11.06.2021 | 91,61 | 93,75 | 90,38 | 92,14 | 0,41% | - |
| 10.06.2021 | 95,00 | 96,80 | 91,59 | 91,76 | -3,34% | - |
| 09.06.2021 | 95,20 | 95,94 | 94,18 | 94,93 | -0,36% | - |
| 08.06.2021 | 96,41 | 96,75 | 93,81 | 95,27 | -1,18% | - |
| 07.06.2021 | 97,10 | 98,70 | 95,48 | 96,41 | -0,67% | - |
| 04.06.2021 | 101,35 | 101,53 | 95,68 | 97,06 | -4,16% | - |
| 03.06.2021 | 102,30 | 102,63 | 100,63 | 101,28 | -0,78% | - |
| 02.06.2021 | 101,93 | 105,00 | 101,15 | 102,08 | 0,15% | - |
| 01.06.2021 | 99,17 | 102,98 | 99,10 | 101,93 | 2,95% | - |
| 31.05.2021 | 99,28 | 100,88 | 99,00 | 99,00 | -0,23% | - |
| 28.05.2021 | 100,54 | 101,28 | 97,14 | 99,23 | -0,65% | - |
| 27.05.2021 | 96,13 | 100,26 | 95,83 | 99,88 | 3,84% | - |
| 26.05.2021 | 93,47 | 97,04 | 93,32 | 96,18 | 3,13% | - |
| 25.05.2021 | 96,90 | 98,40 | 93,11 | 93,26 | -2,58% | - |
| 24.05.2021 | 96,93 | 98,82 | 95,31 | 95,73 | -0,83% | - |
| 21.05.2021 | 95,58 | 98,71 | 95,52 | 96,53 | 1,08% | - |
| 20.05.2021 | 97,58 | 99,19 | 94,59 | 95,50 | -2,30% | - |
| 19.05.2021 | 97,70 | 97,98 | 93,71 | 97,75 | -0,28% | - |
| 18.05.2021 | 100,73 | 101,83 | 97,31 | 98,02 | -2,56% | 20,00 |
| 17.05.2021 | 99,20 | 100,73 | 97,89 | 100,60 | 1,26% | - |
| 14.05.2021 | 96,69 | 99,70 | 94,17 | 99,35 | 3,42% | - |
| 13.05.2021 | 94,32 | 97,23 | 93,16 | 96,06 | 1,55% | - |
| 12.05.2021 | 99,00 | 103,68 | 94,29 | 94,59 | -4,93% | 30,00 |
| 11.05.2021 | 100,33 | 100,60 | 95,63 | 99,49 | -1,05% | - |
| 10.05.2021 | 103,10 | 105,08 | 100,23 | 100,55 | -1,97% | - |
| 07.05.2021 | 100,14 | 103,95 | 98,50 | 102,58 | 2,49% | - |