Börse:
36,900€
4,53%
Echtzeit-Aktienkurs Alliance Data Systems Corp
Bid:
36,600€
Ask:
37,200€
Aktienkurse zur Alliance Data Systems Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.06.2020 | 44,70 | 49,40 | 44,60 | 49,00 | 10,11% | 24,00 |
| 02.06.2020 | 44,80 | 46,30 | 44,10 | 44,50 | -0,89% | - |
| 01.06.2020 | 41,80 | 45,90 | 41,60 | 44,90 | 7,67% | - |
| 29.05.2020 | 44,20 | 44,20 | 41,50 | 41,70 | -5,87% | - |
| 28.05.2020 | 47,60 | 48,60 | 43,90 | 44,30 | -6,54% | 50,00 |
| 27.05.2020 | 45,60 | 49,50 | 45,40 | 47,40 | 5,57% | 732,00 |
| 26.05.2020 | 39,10 | 45,70 | 38,70 | 44,90 | 15,13% | 50,00 |
| 25.05.2020 | 38,90 | 39,10 | 38,80 | 39,00 | 1,30% | 414,00 |
| 22.05.2020 | 39,00 | 40,10 | 38,30 | 38,50 | -2,04% | - |
| 21.05.2020 | 40,00 | 40,80 | 38,60 | 39,30 | -2,00% | - |
| 20.05.2020 | 39,20 | 42,10 | 39,20 | 40,10 | 2,56% | 22,00 |
| 19.05.2020 | 41,00 | 41,40 | 38,60 | 39,10 | -4,63% | 51,00 |
| 18.05.2020 | 35,50 | 41,30 | 35,50 | 41,00 | 16,15% | 50,00 |
| 15.05.2020 | 36,40 | 37,00 | 34,50 | 35,30 | -3,02% | 65,00 |
| 14.05.2020 | 34,20 | 37,10 | 32,50 | 36,40 | 6,74% | 185,00 |
| 13.05.2020 | 37,00 | 38,60 | 33,50 | 34,10 | -8,58% | 330,00 |
| 12.05.2020 | 39,80 | 41,80 | 37,10 | 37,30 | -6,52% | 156,00 |
| 11.05.2020 | 43,60 | 43,80 | 39,50 | 39,90 | -8,06% | 190,00 |
| 08.05.2020 | 42,60 | 44,20 | 41,90 | 43,40 | 3,58% | - |
| 07.05.2020 | 40,60 | 43,90 | 40,60 | 41,90 | 3,46% | - |
| 06.05.2020 | 42,20 | 43,50 | 40,10 | 40,50 | -2,88% | - |
| 05.05.2020 | 43,00 | 46,80 | 41,70 | 41,70 | -1,88% | 125,00 |
| 04.05.2020 | 42,58 | 42,60 | 39,50 | 42,50 | -7,41% | 46,00 |
| 30.04.2020 | 54,25 | 54,25 | 45,80 | 45,90 | -9,11% | 77,00 |
| 29.04.2020 | 44,70 | 50,75 | 44,10 | 50,50 | 15,03% | 460,00 |
| 28.04.2020 | 38,50 | 44,50 | 38,20 | 43,90 | 14,92% | 201,00 |
| 27.04.2020 | 37,70 | 39,50 | 37,40 | 38,20 | 2,41% | - |
| 24.04.2020 | 37,10 | 39,20 | 35,90 | 37,30 | -0,27% | 75,00 |
| 23.04.2020 | 34,00 | 38,30 | 32,70 | 37,40 | 10,00% | 100,00 |
| 22.04.2020 | 33,50 | 34,90 | 32,90 | 34,00 | 2,41% | 63,00 |
| 21.04.2020 | 33,30 | 34,30 | 32,30 | 33,20 | -1,48% | - |
| 20.04.2020 | 34,70 | 35,50 | 32,50 | 33,70 | -3,44% | 310,00 |
| 17.04.2020 | 32,50 | 34,90 | 32,00 | 34,90 | 14,80% | 190,00 |
| 16.04.2020 | 31,90 | 32,40 | 29,90 | 30,40 | -3,80% | 1,00 |
| 15.04.2020 | 32,90 | 33,20 | 30,10 | 31,60 | -3,36% | 62,00 |
| 14.04.2020 | 33,60 | 35,00 | 31,10 | 32,70 | -7,37% | 227,00 |
| 09.04.2020 | 37,50 | 42,30 | 34,10 | 35,30 | -6,12% | 561,00 |
| 08.04.2020 | 33,10 | 38,30 | 32,30 | 37,60 | 15,69% | 100,00 |
| 07.04.2020 | 28,90 | 35,80 | 28,90 | 32,50 | 12,46% | 118,00 |
| 06.04.2020 | 25,70 | 30,30 | 25,40 | 28,90 | 18,93% | 10,00 |
| 03.04.2020 | 25,70 | 26,50 | 23,70 | 24,30 | -6,90% | - |
| 02.04.2020 | 28,70 | 29,10 | 24,50 | 26,10 | -7,12% | 20,00 |
| 01.04.2020 | 29,60 | 30,00 | 27,70 | 28,10 | -7,26% | 1,00 |
| 31.03.2020 | 31,00 | 32,40 | 29,20 | 30,30 | -1,94% | - |
| 30.03.2020 | 33,60 | 34,20 | 29,80 | 30,90 | -5,50% | 266,00 |
| 27.03.2020 | 33,60 | 34,20 | 32,20 | 32,70 | -4,11% | - |
| 26.03.2020 | 35,20 | 38,80 | 33,10 | 34,10 | -3,94% | - |
| 25.03.2020 | 39,10 | 42,90 | 0,00 | 35,50 | -8,97% | 132,00 |
| 24.03.2020 | 30,10 | 39,50 | 29,60 | 39,00 | 34,48% | 5,00 |
| 23.03.2020 | 24,70 | 29,70 | 24,70 | 29,00 | 11,97% | 143,00 |
| 20.03.2020 | 24,40 | 28,80 | 24,20 | 25,90 | 11,16% | 1,00 |
| 19.03.2020 | 23,60 | 25,70 | 19,00 | 23,30 | 3,33% | 145,00 |
| 18.03.2020 | 27,20 | 27,60 | 19,35 | 22,55 | -19,18% | 236,00 |
| 17.03.2020 | 29,30 | 29,90 | 25,70 | 27,90 | -13,62% | 94,00 |
| 16.03.2020 | 43,20 | 43,30 | 32,20 | 32,30 | -26,26% | 9,00 |
| 13.03.2020 | 44,00 | 44,00 | 40,20 | 43,80 | 4,78% | - |
| 12.03.2020 | 48,40 | 49,10 | 41,30 | 41,80 | -17,64% | 94,00 |
| 11.03.2020 | 54,75 | 55,25 | 50,25 | 50,75 | -8,97% | 11,00 |
| 10.03.2020 | 57,25 | 57,25 | 52,25 | 55,75 | 1,83% | - |
| 09.03.2020 | 58,00 | 58,75 | 54,75 | 54,75 | -14,79% | - |
| 06.03.2020 | 65,25 | 65,75 | 61,25 | 64,25 | -3,02% | - |
| 05.03.2020 | 71,75 | 72,00 | 65,75 | 66,25 | -8,30% | 59,00 |
| 04.03.2020 | 71,50 | 73,75 | 69,25 | 72,25 | 1,40% | 4,00 |
| 03.03.2020 | 77,50 | 78,00 | 71,25 | 71,25 | -7,77% | 1,00 |
| 02.03.2020 | 78,00 | 79,50 | 73,75 | 77,25 | -0,64% | 70,00 |
| 28.02.2020 | 78,00 | 79,25 | 76,25 | 77,75 | -2,51% | - |
| 27.02.2020 | 82,50 | 83,00 | 78,25 | 79,75 | -4,78% | 545,00 |
| 26.02.2020 | 86,25 | 87,75 | 83,25 | 83,75 | -2,90% | 73,00 |
| 25.02.2020 | 92,00 | 92,00 | 85,75 | 86,25 | -4,96% | 11,00 |
| 24.02.2020 | 92,75 | 93,00 | 89,75 | 90,75 | -3,71% | 5,00 |
| 21.02.2020 | 94,75 | 95,25 | 93,00 | 94,25 | -1,05% | - |
| 20.02.2020 | 94,00 | 95,75 | 93,25 | 95,25 | 1,60% | - |
| 19.02.2020 | 93,50 | 93,75 | 91,75 | 93,75 | 1,08% | 1,00 |