32,130€
3,51%
Echtzeit-Aktienkurs Alliance Data Systems Corp.
Bid:
Ask:
Aktienkurse zur Alliance Data Systems Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.12.2023 | 27,20 | 28,70 | 27,10 | 28,70 | 5,13% | - |
| 06.12.2023 | 27,10 | 28,30 | 27,10 | 27,30 | 0,74% | - |
| 05.12.2023 | 26,80 | 27,20 | 26,30 | 27,10 | 0,00% | - |
| 04.12.2023 | 26,80 | 27,70 | 26,50 | 27,10 | 5,86% | - |
| 01.12.2023 | 25,60 | 27,50 | 25,50 | 25,60 | -1,16% | - |
| 30.11.2023 | 25,20 | 25,90 | 25,10 | 25,90 | 3,19% | - |
| 29.11.2023 | 25,00 | 25,90 | 25,00 | 25,10 | -0,79% | - |
| 28.11.2023 | 24,40 | 25,30 | 24,10 | 25,30 | 3,27% | - |
| 27.11.2023 | 24,90 | 25,30 | 24,30 | 24,50 | -0,41% | - |