Börse:
59,820€
-0,18%
Echtzeit-Aktienkurs Alliance Data Systems Corp.
Bid:
59,410€
Ask:
60,230€
Aktienkurse zur Alliance Data Systems Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.01.2021 | 59,89 | 59,89 | 59,63 | 59,82 | -0,18% | - |
| 19.01.2021 | 58,70 | 60,41 | 58,39 | 59,93 | 1,91% | - |
| 18.01.2021 | 58,81 | 59,58 | 58,78 | 58,80 | 0,02% | 35,00 |
| 15.01.2021 | 61,30 | 61,78 | 57,92 | 58,79 | -4,45% | 80,00 |
| 14.01.2021 | 60,87 | 62,41 | 60,78 | 61,53 | 1,31% | - |
| 13.01.2021 | 60,48 | 61,57 | 60,37 | 60,74 | 0,37% | - |
| 12.01.2021 | 60,05 | 61,00 | 59,42 | 60,51 | 0,98% | - |
| 11.01.2021 | 60,73 | 61,60 | 59,50 | 59,93 | -1,89% | - |
| 08.01.2021 | 64,23 | 64,40 | 60,23 | 61,08 | -4,44% | 80,00 |
| 07.01.2021 | 64,45 | 64,65 | 59,79 | 63,92 | -0,07% | 42,00 |
| 06.01.2021 | 58,83 | 65,45 | 58,62 | 63,97 | 8,81% | 296,00 |
| 05.01.2021 | 57,83 | 59,61 | 57,35 | 58,79 | 1,21% | - |
| 04.01.2021 | 60,51 | 61,09 | 57,53 | 58,09 | 0,28% | - |
| 30.12.2020 | 57,96 | 58,32 | 57,67 | 57,93 | -0,13% | 35,00 |
| 29.12.2020 | 59,58 | 59,59 | 57,87 | 58,00 | -2,12% | - |
| 28.12.2020 | 58,95 | 59,98 | 58,82 | 59,26 | 1,31% | - |
| 23.12.2020 | 55,54 | 59,97 | 55,50 | 58,49 | 5,25% | - |
| 22.12.2020 | 55,57 | 56,79 | 55,47 | 55,57 | -0,42% | 160,00 |
| 21.12.2020 | 58,76 | 58,77 | 55,43 | 55,81 | -4,34% | 150,00 |
| 18.12.2020 | 57,97 | 58,36 | 56,96 | 58,34 | 1,16% | - |
| 17.12.2020 | 58,71 | 58,92 | 57,10 | 57,67 | -1,73% | 85,00 |
| 16.12.2020 | 59,20 | 59,75 | 58,06 | 58,68 | -0,80% | - |
| 15.12.2020 | 59,46 | 59,81 | 57,21 | 59,16 | -0,28% | 39,00 |
| 14.12.2020 | 60,22 | 62,16 | 58,99 | 59,32 | -0,89% | - |
| 11.12.2020 | 61,59 | 61,80 | 58,99 | 59,85 | -2,79% | - |
| 10.12.2020 | 61,60 | 62,47 | 60,08 | 61,57 | -0,73% | 31,00 |
| 09.12.2020 | 62,82 | 64,16 | 61,35 | 62,02 | -1,03% | 130,00 |
| 08.12.2020 | 66,77 | 66,93 | 62,54 | 62,67 | -6,28% | 92,00 |
| 07.12.2020 | 68,89 | 69,28 | 66,28 | 66,87 | -3,02% | - |
| 04.12.2020 | 67,96 | 70,22 | 67,74 | 68,95 | 1,72% | 21,00 |
| 03.12.2020 | 65,27 | 68,53 | 64,48 | 67,78 | 3,77% | 90,00 |
| 02.12.2020 | 63,03 | 65,57 | 61,62 | 65,32 | 3,47% | 175,00 |
| 01.12.2020 | 61,69 | 65,43 | 61,56 | 63,13 | 3,02% | 107,00 |
| 30.11.2020 | 61,73 | 62,77 | 60,80 | 61,28 | -1,78% | 10,00 |
| 27.11.2020 | 62,57 | 63,00 | 61,88 | 62,39 | -0,03% | - |
| 26.11.2020 | 62,51 | 62,83 | 62,29 | 62,41 | -0,38% | - |
| 25.11.2020 | 63,11 | 63,21 | 61,05 | 62,65 | -0,94% | 44,00 |
| 24.11.2020 | 60,45 | 63,33 | 60,29 | 63,24 | 5,53% | 250,00 |
| 23.11.2020 | 56,16 | 60,47 | 55,42 | 59,93 | 6,72% | - |
| 20.11.2020 | 56,87 | 57,55 | 55,60 | 56,15 | -1,53% | 90,00 |
| 19.11.2020 | 56,68 | 57,61 | 56,20 | 57,02 | 0,92% | 133,00 |
| 18.11.2020 | 57,66 | 59,32 | 56,43 | 56,50 | -2,33% | 480,00 |
| 17.11.2020 | 58,85 | 58,96 | 55,88 | 57,85 | -1,82% | 57,00 |
| 16.11.2020 | 56,31 | 60,34 | 55,41 | 58,92 | 5,70% | 350,00 |
| 13.11.2020 | 52,54 | 56,05 | 52,39 | 55,75 | 6,49% | - |
| 12.11.2020 | 54,19 | 54,28 | 51,22 | 52,35 | -4,16% | - |
| 11.11.2020 | 58,76 | 59,74 | 54,58 | 54,62 | -6,77% | 65,00 |
| 10.11.2020 | 58,56 | 59,86 | 56,61 | 58,59 | -0,33% | 120,00 |
| 09.11.2020 | 49,95 | 59,51 | 49,92 | 58,78 | 19,13% | 760,00 |
| 06.11.2020 | 49,39 | 50,29 | 48,84 | 49,34 | -0,55% | - |
| 05.11.2020 | 48,84 | 50,16 | 48,36 | 49,62 | 2,34% | - |
| 04.11.2020 | 49,60 | 50,12 | 46,64 | 48,48 | -1,24% | 310,00 |
| 03.11.2020 | 47,68 | 49,53 | 47,26 | 49,09 | 3,62% | 493,00 |
| 02.11.2020 | 44,15 | 47,74 | 44,05 | 47,38 | 5,75% | 300,00 |
| 30.10.2020 | 43,79 | 45,15 | 42,79 | 44,80 | 1,44% | - |
| 29.10.2020 | 37,50 | 44,83 | 37,09 | 44,16 | 19,67% | 604,00 |
| 28.10.2020 | 38,08 | 38,21 | 36,55 | 36,91 | -4,01% | 850,00 |
| 27.10.2020 | 39,67 | 39,76 | 37,99 | 38,45 | -2,11% | - |
| 26.10.2020 | 40,71 | 41,13 | 38,51 | 39,27 | -4,24% | 530,00 |
| 23.10.2020 | 42,01 | 42,77 | 40,62 | 41,01 | -2,05% | 1.250,00 |
| 22.10.2020 | 41,21 | 42,02 | 40,88 | 41,87 | 2,07% | - |
| 21.10.2020 | 43,89 | 44,02 | 40,90 | 41,02 | -6,59% | - |
| 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% | - |