37,510€
0,35%
Echtzeit-Aktienkurs Alliance Data Systems Corp.
Bid:
Ask:
Aktienkurse zur Alliance Data Systems Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 38,62 | 38,69 | 37,24 | 37,90 | -1,31% | - |
02.05.2024 | 35,78 | 38,55 | 35,75 | 38,41 | 11,19% | - |
30.04.2024 | 35,49 | 35,51 | 34,44 | 34,54 | -2,47% | - |
29.04.2024 | 34,58 | 35,47 | 34,37 | 35,42 | 2,50% | - |
26.04.2024 | 34,24 | 36,26 | 34,00 | 34,55 | 1,02% | - |
25.04.2024 | 33,10 | 34,46 | 30,86 | 34,20 | 2,97% | - |
24.04.2024 | 33,55 | 33,57 | 32,55 | 33,22 | -0,84% | - |
23.04.2024 | 32,13 | 33,57 | 31,92 | 33,50 | 4,28% | - |
22.04.2024 | 32,41 | 32,73 | 31,86 | 32,12 | -0,74% | - |
19.04.2024 | 30,98 | 32,71 | 30,98 | 32,36 | 3,72% | - |
18.04.2024 | 30,26 | 31,71 | 30,19 | 31,20 | 3,35% | - |
17.04.2024 | 31,59 | 32,01 | 30,09 | 30,19 | -4,31% | - |
16.04.2024 | 31,79 | 31,99 | 30,90 | 31,55 | -0,82% | - |
15.04.2024 | 32,18 | 32,82 | 31,77 | 31,81 | -1,30% | - |
12.04.2024 | 32,23 | 32,77 | 32,01 | 32,23 | -0,97% | - |
11.04.2024 | 32,82 | 33,08 | 32,10 | 32,55 | -1,17% | - |
10.04.2024 | 33,37 | 33,45 | 32,29 | 32,93 | -1,19% | - |
09.04.2024 | 33,59 | 33,60 | 32,98 | 33,33 | -0,79% | - |
08.04.2024 | 32,72 | 34,18 | 32,69 | 33,59 | 2,66% | - |
05.04.2024 | 32,92 | 33,10 | 32,09 | 32,72 | -0,41% | - |
04.04.2024 | 32,70 | 33,98 | 32,69 | 32,86 | 0,43% | - |
03.04.2024 | 32,41 | 33,19 | 32,30 | 32,72 | 0,68% | - |
02.04.2024 | 33,51 | 34,18 | 32,32 | 32,50 | -5,81% | - |
28.03.2024 | 34,70 | 35,10 | 33,80 | 34,50 | 0,29% | - |
27.03.2024 | 34,00 | 35,00 | 33,50 | 34,40 | 1,78% | - |
26.03.2024 | 32,80 | 34,50 | 32,80 | 33,80 | 3,05% | - |
25.03.2024 | 32,40 | 33,60 | 32,40 | 32,80 | -0,30% | - |
22.03.2024 | 35,50 | 35,70 | 32,60 | 32,90 | -5,19% | - |
21.03.2024 | 36,80 | 37,50 | 34,10 | 34,70 | -5,19% | - |
20.03.2024 | 35,80 | 37,10 | 35,50 | 36,60 | 1,67% | - |
19.03.2024 | 35,20 | 36,50 | 34,60 | 36,00 | 1,98% | - |
18.03.2024 | 34,30 | 35,90 | 33,70 | 35,30 | 1,73% | - |
15.03.2024 | 34,50 | 34,90 | 33,70 | 34,70 | 0,29% | - |
14.03.2024 | 35,00 | 35,50 | 34,10 | 34,60 | -3,08% | - |
13.03.2024 | 33,40 | 35,70 | 33,20 | 35,70 | 6,25% | - |
12.03.2024 | 33,50 | 34,30 | 32,90 | 33,60 | -1,18% | - |
11.03.2024 | 35,40 | 35,70 | 33,30 | 34,00 | -4,23% | - |
08.03.2024 | 34,30 | 35,90 | 34,10 | 35,50 | 3,50% | - |
07.03.2024 | 34,50 | 35,10 | 33,90 | 34,30 | -0,58% | - |
06.03.2024 | 34,80 | 35,30 | 34,10 | 34,50 | -0,58% | - |
05.03.2024 | 34,30 | 35,70 | 33,70 | 34,70 | 0,58% | - |
04.03.2024 | 35,20 | 35,70 | 34,30 | 34,50 | -2,27% | - |
01.03.2024 | 35,40 | 35,70 | 34,90 | 35,30 | -0,56% | - |
29.02.2024 | 34,40 | 35,70 | 34,30 | 35,50 | 2,90% | - |
28.02.2024 | 34,20 | 34,90 | 33,80 | 34,50 | 0,58% | - |
27.02.2024 | 33,80 | 34,90 | 33,80 | 34,30 | 1,18% | - |
26.02.2024 | 33,90 | 34,30 | 33,40 | 33,90 | 0,00% | - |
23.02.2024 | 33,90 | 34,30 | 33,70 | 33,90 | 0,00% | - |
22.02.2024 | 33,90 | 34,30 | 33,40 | 33,90 | 0,00% | - |
21.02.2024 | 34,90 | 35,50 | 33,50 | 33,90 | -2,87% | - |
20.02.2024 | 34,50 | 35,50 | 33,80 | 34,90 | 1,16% | - |
19.02.2024 | 34,40 | 34,50 | 34,40 | 34,50 | 0,00% | - |
16.02.2024 | 34,80 | 35,30 | 34,10 | 34,50 | -1,15% | - |
15.02.2024 | 34,80 | 35,40 | 34,30 | 34,90 | 0,58% | - |
14.02.2024 | 34,10 | 35,10 | 33,70 | 34,70 | 1,76% | - |
13.02.2024 | 34,60 | 34,70 | 33,50 | 34,10 | -1,73% | - |
12.02.2024 | 32,80 | 34,90 | 32,80 | 34,70 | 5,47% | - |
09.02.2024 | 32,70 | 33,10 | 32,10 | 32,90 | 0,61% | - |
08.02.2024 | 31,80 | 32,90 | 31,20 | 32,70 | 1,87% | - |
07.02.2024 | 31,80 | 32,10 | 31,10 | 32,10 | 0,63% | - |
06.02.2024 | 31,80 | 32,50 | 31,60 | 31,90 | 0,00% | - |
05.02.2024 | 32,90 | 33,10 | 31,50 | 31,90 | -3,04% | - |
02.02.2024 | 33,50 | 33,50 | 32,60 | 32,90 | -1,20% | - |
01.02.2024 | 33,70 | 34,40 | 32,30 | 33,30 | -0,60% | - |
31.01.2024 | 33,90 | 34,70 | 33,10 | 33,50 | -1,18% | - |
30.01.2024 | 33,50 | 34,00 | 33,10 | 33,90 | 1,80% | - |
29.01.2024 | 32,70 | 33,50 | 32,30 | 33,30 | 1,83% | - |
26.01.2024 | 30,20 | 33,30 | 30,20 | 32,70 | 8,64% | - |
25.01.2024 | 28,10 | 30,50 | 26,10 | 30,10 | 7,12% | - |
24.01.2024 | 28,20 | 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 | 27,00 | 27,90 | 26,70 | 27,70 | 2,21% | - |
18.01.2024 | 27,30 | 27,70 | 26,70 | 27,10 | -2,17% | - |
17.01.2024 | 28,50 | 28,50 | 27,50 | 27,70 | -2,81% | - |
16.01.2024 | 28,70 | 28,90 | 28,30 | 28,50 | -0,70% | - |
15.01.2024 | 28,70 | 28,70 | 28,70 | 28,70 | 0,00% | - |
12.01.2024 | 29,90 | 30,30 | 28,70 | 28,70 | -4,01% | - |
11.01.2024 | 29,70 | 29,90 | 29,20 | 29,90 | 0,67% | - |
10.01.2024 | 30,10 | 30,10 | 29,30 | 29,70 | -1,33% | - |
09.01.2024 | 30,70 | 30,70 | 29,30 | 30,10 | -1,95% | - |
08.01.2024 | 29,50 | 30,70 | 29,40 | 30,70 | 3,37% | - |
05.01.2024 | 28,90 | 29,90 | 28,60 | 29,70 | 3,48% | - |
04.01.2024 | 29,10 | 29,50 | 28,70 | 28,70 | -2,05% | - |
03.01.2024 | 29,90 | 30,00 | 28,70 | 29,30 | -2,66% | - |
02.01.2024 | 29,90 | 30,90 | 29,40 | 30,10 | -0,66% | - |
29.12.2023 | 30,20 | 30,50 | 30,20 | 30,30 | 0,00% | - |
28.12.2023 | 30,10 | 30,50 | 29,90 | 30,30 | 0,66% | - |
27.12.2023 | 30,50 | 30,60 | 29,90 | 30,10 | -1,95% | - |
22.12.2023 | 30,90 | 31,30 | 30,30 | 30,70 | -1,29% | - |
21.12.2023 | 29,70 | 31,10 | 29,70 | 31,10 | 4,71% | - |
20.12.2023 | 30,90 | 31,10 | 29,70 | 29,70 | -3,88% | - |
19.12.2023 | 30,10 | 31,10 | 30,10 | 30,90 | 3,00% | - |
18.12.2023 | 30,20 | 31,10 | 29,80 | 30,00 | -2,28% | - |
15.12.2023 | 30,90 | 31,50 | 30,30 | 30,70 | -0,65% | - |
14.12.2023 | 30,50 | 32,10 | 30,30 | 30,90 | 1,98% | - |
13.12.2023 | 29,40 | 30,70 | 27,90 | 30,30 | 3,41% | - |
12.12.2023 | 29,00 | 29,70 | 28,60 | 29,30 | 0,69% | - |
11.12.2023 | 28,40 | 29,30 | 28,10 | 29,10 | 2,11% | - |
08.12.2023 | 28,70 | 29,10 | 28,20 | 28,50 | -0,70% | - |