30,240€
0,03%
Echtzeit-Aktienkurs Alliance Data Systems Corp.
Bid:
Ask:
Aktienkurse zur Alliance Data Systems Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 30,20 | 30,26 | 30,16 | 30,24 | 0,03% | - |
| 17.04.2024 | 31,59 | 31,88 | 30,09 | 30,23 | -4,12% | - |
| 16.04.2024 | 31,81 | 31,99 | 30,89 | 31,53 | -0,88% | - |
| 15.04.2024 | 31,78 | 32,82 | 31,76 | 31,81 | -1,21% | - |
| 12.04.2024 | 32,51 | 32,77 | 31,99 | 32,20 | -1,29% | - |
| 11.04.2024 | 32,94 | 33,07 | 32,10 | 32,62 | -0,82% | - |
| 10.04.2024 | 33,33 | 33,42 | 32,42 | 32,89 | -1,32% | - |
| 09.04.2024 | 33,59 | 33,82 | 32,97 | 33,33 | -0,95% | - |
| 08.04.2024 | 32,75 | 34,24 | 32,69 | 33,65 | 2,62% | - |
| 05.04.2024 | 32,90 | 33,21 | 32,09 | 32,79 | -0,09% | - |
| 04.04.2024 | 32,66 | 34,00 | 32,63 | 32,82 | 0,40% | - |
| 03.04.2024 | 32,49 | 33,21 | 32,29 | 32,69 | 0,74% | - |
| 02.04.2024 | 33,66 | 34,52 | 32,29 | 32,45 | -6,21% | - |
| 28.03.2024 | 34,80 | 35,10 | 34,30 | 34,60 | -0,29% | - |
| 27.03.2024 | 34,20 | 34,90 | 33,90 | 34,70 | 1,76% | - |
| 26.03.2024 | 33,00 | 34,50 | 32,90 | 34,10 | 3,33% | - |
| 25.03.2024 | 32,80 | 33,50 | 32,50 | 33,00 | 0,92% | - |
| 22.03.2024 | 35,40 | 35,70 | 32,70 | 32,70 | -8,15% | - |
| 21.03.2024 | 36,80 | 37,50 | 34,70 | 35,60 | -3,26% | - |
| 20.03.2024 | 36,00 | 37,10 | 35,50 | 36,80 | 2,22% | - |
| 19.03.2024 | 35,30 | 36,30 | 35,10 | 36,00 | 2,27% | - |
| 18.03.2024 | 34,20 | 35,30 | 33,90 | 35,20 | 2,92% | - |
| 15.03.2024 | 34,50 | 34,90 | 33,70 | 34,20 | -1,16% | - |
| 14.03.2024 | 35,10 | 35,50 | 34,10 | 34,60 | -1,14% | - |
| 13.03.2024 | 33,60 | 35,40 | 33,40 | 35,00 | 4,17% | - |
| 12.03.2024 | 33,40 | 33,70 | 32,90 | 33,60 | 0,60% | - |
| 11.03.2024 | 35,50 | 35,70 | 33,30 | 33,40 | -7,48% | - |
| 08.03.2024 | 34,20 | 36,10 | 34,10 | 36,10 | 5,56% | - |
| 07.03.2024 | 34,40 | 34,90 | 34,10 | 34,20 | -0,58% | - |
| 06.03.2024 | 34,80 | 35,10 | 34,20 | 34,40 | -1,43% | - |
| 05.03.2024 | 34,40 | 35,70 | 33,70 | 34,90 | 1,45% | - |
| 04.03.2024 | 35,20 | 35,60 | 34,30 | 34,40 | -2,27% | - |
| 01.03.2024 | 35,40 | 35,70 | 35,10 | 35,20 | -0,56% | - |
| 29.02.2024 | 34,60 | 35,60 | 34,30 | 35,40 | 2,31% | - |
| 28.02.2024 | 34,40 | 34,90 | 33,80 | 34,60 | 0,58% | - |
| 27.02.2024 | 33,80 | 34,70 | 33,80 | 34,40 | 1,18% | - |
| 26.02.2024 | 34,10 | 34,20 | 33,60 | 34,00 | 0,00% | - |
| 23.02.2024 | 34,00 | 34,30 | 33,70 | 34,00 | 0,29% | - |
| 22.02.2024 | 33,50 | 34,10 | 33,40 | 33,90 | 0,30% | - |
| 21.02.2024 | 34,90 | 35,50 | 33,70 | 33,80 | -3,43% | - |
| 20.02.2024 | 34,50 | 35,30 | 33,80 | 35,00 | 1,45% | - |
| 19.02.2024 | 34,60 | 34,60 | 34,50 | 34,50 | -0,29% | - |
| 16.02.2024 | 34,90 | 35,10 | 34,30 | 34,60 | -1,14% | - |
| 15.02.2024 | 34,70 | 35,30 | 34,50 | 35,00 | 0,57% | - |
| 14.02.2024 | 34,20 | 35,10 | 33,70 | 34,80 | 1,75% | - |
| 13.02.2024 | 34,70 | 34,70 | 33,30 | 34,20 | -1,72% | - |
| 12.02.2024 | 33,00 | 34,90 | 32,70 | 34,80 | 6,10% | - |
| 09.02.2024 | 32,80 | 33,10 | 32,10 | 32,80 | 0,61% | - |
| 08.02.2024 | 32,20 | 32,90 | 31,40 | 32,60 | 1,24% | - |
| 07.02.2024 | 31,80 | 32,20 | 31,30 | 32,20 | 1,26% | - |
| 06.02.2024 | 32,00 | 32,30 | 31,70 | 31,80 | -0,62% | - |
| 05.02.2024 | 33,00 | 33,10 | 31,70 | 32,00 | -3,03% | - |
| 02.02.2024 | 33,40 | 33,50 | 32,70 | 33,00 | -1,20% | - |
| 01.02.2024 | 33,60 | 34,40 | 32,30 | 33,40 | -0,89% | - |
| 31.01.2024 | 33,90 | 34,70 | 33,10 | 33,70 | -0,30% | 400,00 |
| 30.01.2024 | 33,40 | 33,90 | 32,90 | 33,80 | 1,20% | - |
| 29.01.2024 | 32,60 | 33,50 | 32,40 | 33,40 | 2,45% | - |
| 26.01.2024 | 30,10 | 33,30 | 29,90 | 32,60 | 8,31% | - |
| 25.01.2024 | 28,20 | 30,50 | 26,20 | 30,10 | 7,12% | - |
| 24.01.2024 | 28,30 | 29,10 | 27,70 | 28,10 | -0,71% | - |
| 23.01.2024 | 28,40 | 29,30 | 28,30 | 28,30 | -0,70% | - |
| 22.01.2024 | 27,70 | 28,90 | 27,70 | 28,50 | 2,89% | - |
| 19.01.2024 | 27,10 | 27,90 | 26,90 | 27,70 | 2,21% | - |
| 18.01.2024 | 27,70 | 27,70 | 26,70 | 27,10 | -2,17% | - |
| 17.01.2024 | 28,60 | 28,60 | 27,50 | 27,70 | -3,15% | - |
| 16.01.2024 | 28,70 | 28,90 | 28,30 | 28,60 | -0,35% | - |
| 15.01.2024 | 28,50 | 28,70 | 28,50 | 28,70 | 0,00% | - |
| 12.01.2024 | 30,10 | 30,40 | 28,70 | 28,70 | -3,69% | - |
| 11.01.2024 | 29,60 | 29,90 | 29,30 | 29,80 | 0,68% | - |
| 10.01.2024 | 30,00 | 30,10 | 29,50 | 29,60 | -1,33% | - |
| 09.01.2024 | 30,60 | 30,70 | 29,30 | 30,00 | -1,96% | - |
| 08.01.2024 | 29,80 | 30,70 | 29,50 | 30,60 | 2,68% | - |
| 05.01.2024 | 28,80 | 29,90 | 28,60 | 29,80 | 3,83% | - |
| 04.01.2024 | 29,30 | 29,60 | 28,70 | 28,70 | -1,71% | - |
| 03.01.2024 | 30,20 | 30,20 | 28,90 | 29,20 | -3,31% | - |
| 02.01.2024 | 30,40 | 30,70 | 29,60 | 30,20 | -0,66% | - |
| 29.12.2023 | 30,20 | 30,50 | 30,20 | 30,40 | 0,00% | - |
| 28.12.2023 | 29,90 | 30,40 | 29,90 | 30,40 | 0,66% | - |
| 27.12.2023 | 30,70 | 30,80 | 30,10 | 30,20 | -1,63% | - |
| 22.12.2023 | 31,00 | 31,30 | 30,50 | 30,70 | -0,97% | - |
| 21.12.2023 | 29,70 | 31,10 | 29,70 | 31,00 | 4,03% | - |
| 20.12.2023 | 30,80 | 31,10 | 29,70 | 29,80 | -3,56% | - |
| 19.12.2023 | 30,20 | 31,10 | 30,00 | 30,90 | 1,98% | - |
| 18.12.2023 | 30,70 | 30,90 | 29,80 | 30,30 | -1,62% | 10,00 |
| 15.12.2023 | 31,00 | 31,30 | 30,30 | 30,80 | -0,65% | - |
| 14.12.2023 | 30,50 | 31,90 | 30,30 | 31,00 | 2,31% | - |
| 13.12.2023 | 29,40 | 30,70 | 27,90 | 30,30 | 3,06% | - |
| 12.12.2023 | 29,10 | 29,70 | 28,80 | 29,40 | 1,03% | - |
| 11.12.2023 | 28,50 | 29,30 | 28,10 | 29,10 | 2,11% | - |
| 08.12.2023 | 28,70 | 28,90 | 28,40 | 28,50 | -0,35% | - |
| 07.12.2023 | 27,30 | 28,70 | 27,10 | 28,60 | 5,15% | - |
| 06.12.2023 | 27,10 | 28,30 | 27,10 | 27,20 | 0,37% | - |
| 05.12.2023 | 27,10 | 27,10 | 26,30 | 27,10 | 0,00% | - |
| 04.12.2023 | 26,90 | 27,70 | 26,70 | 27,10 | 0,74% | - |
| 01.12.2023 | 26,00 | 27,50 | 25,50 | 26,90 | 4,67% | - |
| 30.11.2023 | 25,10 | 25,90 | 25,10 | 25,70 | 2,39% | - |
| 29.11.2023 | 25,10 | 25,90 | 25,10 | 25,10 | 0,00% | - |
| 28.11.2023 | 24,50 | 25,30 | 24,30 | 25,10 | 2,45% | - |
| 27.11.2023 | 24,90 | 25,10 | 24,30 | 24,50 | -1,61% | 50,00 |
| 24.11.2023 | 24,90 | 25,20 | 24,70 | 24,90 | 0,00% | - |