32,350€
3,77%
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 | 31,00 | 32,72 | 30,98 | 32,33 | 3,70% | 94,00 |
| 18.04.2024 | 30,26 | 31,73 | 30,16 | 31,18 | 3,16% | 1,00 |
| 17.04.2024 | 31,61 | 31,87 | 30,09 | 30,22 | -4,22% | - |
| 16.04.2024 | 31,79 | 31,99 | 30,89 | 31,55 | -0,68% | - |
| 15.04.2024 | 32,29 | 32,82 | 31,76 | 31,77 | -1,27% | 101,00 |
| 12.04.2024 | 32,21 | 32,77 | 32,00 | 32,18 | -1,35% | - |
| 11.04.2024 | 32,93 | 33,07 | 32,10 | 32,62 | -0,81% | - |
| 10.04.2024 | 33,37 | 33,45 | 32,29 | 32,88 | -1,38% | - |
| 09.04.2024 | 33,59 | 33,66 | 32,97 | 33,34 | -0,94% | - |
| 08.04.2024 | 32,71 | 34,23 | 32,69 | 33,66 | 2,70% | 1,00 |
| 05.04.2024 | 32,92 | 33,05 | 32,09 | 32,77 | -0,15% | 345,00 |
| 04.04.2024 | 32,70 | 34,00 | 32,68 | 32,82 | 0,41% | 110,00 |
| 03.04.2024 | 32,41 | 33,21 | 32,41 | 32,69 | 0,80% | - |
| 02.04.2024 | 33,51 | 33,54 | 32,29 | 32,43 | -6,56% | 88,00 |
| 28.03.2024 | 34,70 | 35,10 | 34,30 | 34,70 | 0,00% | - |
| 27.03.2024 | 34,10 | 34,90 | 33,90 | 34,70 | 1,76% | - |
| 26.03.2024 | 32,90 | 34,50 | 32,90 | 34,10 | 3,65% | - |
| 25.03.2024 | 32,60 | 33,50 | 32,50 | 32,90 | -0,60% | 1,00 |
| 22.03.2024 | 35,50 | 35,70 | 32,60 | 33,10 | -6,76% | 415,00 |
| 21.03.2024 | 36,90 | 37,50 | 34,70 | 35,50 | -3,27% | 50,00 |
| 20.03.2024 | 35,90 | 37,10 | 35,50 | 36,70 | 1,66% | 91,00 |
| 19.03.2024 | 35,30 | 36,30 | 35,10 | 36,10 | 2,27% | - |
| 18.03.2024 | 34,30 | 35,30 | 33,90 | 35,30 | 2,92% | - |
| 15.03.2024 | 34,50 | 34,80 | 33,70 | 34,30 | -0,58% | 1,00 |
| 14.03.2024 | 35,10 | 35,50 | 34,10 | 34,50 | -1,71% | 1,00 |
| 13.03.2024 | 33,50 | 35,10 | 33,40 | 35,10 | 4,78% | - |
| 12.03.2024 | 33,50 | 33,70 | 32,90 | 33,50 | 0,60% | - |
| 11.03.2024 | 35,50 | 35,70 | 33,30 | 33,30 | -6,20% | 281,00 |
| 08.03.2024 | 34,30 | 35,90 | 34,10 | 35,50 | 4,11% | 325,00 |
| 07.03.2024 | 34,50 | 34,90 | 34,10 | 34,10 | -1,16% | 36,00 |
| 06.03.2024 | 34,90 | 35,10 | 34,20 | 34,50 | -1,15% | - |
| 05.03.2024 | 34,30 | 35,70 | 33,70 | 34,90 | 1,75% | 1,00 |
| 04.03.2024 | 35,30 | 35,60 | 34,30 | 34,30 | -3,38% | - |
| 01.03.2024 | 35,50 | 35,70 | 35,10 | 35,50 | 0,00% | 30,00 |
| 29.02.2024 | 34,50 | 35,50 | 34,30 | 35,50 | 2,31% | 346,00 |
| 28.02.2024 | 34,30 | 34,90 | 33,80 | 34,70 | 0,58% | - |
| 27.02.2024 | 33,90 | 34,70 | 33,90 | 34,50 | 1,77% | - |
| 26.02.2024 | 33,90 | 34,10 | 33,60 | 33,90 | 0,00% | - |
| 23.02.2024 | 33,90 | 34,30 | 33,70 | 33,90 | 0,00% | 14,00 |
| 22.02.2024 | 33,90 | 34,10 | 33,50 | 33,90 | 0,00% | - |
| 21.02.2024 | 34,90 | 35,50 | 33,70 | 33,90 | -2,31% | - |
| 20.02.2024 | 34,50 | 35,30 | 33,80 | 34,70 | 0,58% | 150,00 |
| 19.02.2024 | 34,50 | 34,50 | 34,40 | 34,50 | 0,00% | 100,00 |
| 16.02.2024 | 34,90 | 35,10 | 34,30 | 34,50 | -1,15% | 31,00 |
| 15.02.2024 | 34,90 | 35,30 | 34,50 | 34,90 | 0,58% | 1,00 |
| 14.02.2024 | 34,10 | 35,10 | 33,70 | 34,70 | 1,76% | - |
| 13.02.2024 | 34,70 | 34,70 | 33,60 | 34,10 | -2,29% | - |
| 12.02.2024 | 32,90 | 34,90 | 32,90 | 34,90 | 6,08% | - |
| 09.02.2024 | 32,70 | 33,10 | 32,10 | 32,90 | 0,61% | - |
| 08.02.2024 | 31,90 | 32,70 | 31,40 | 32,70 | 1,87% | 1,00 |
| 07.02.2024 | 31,90 | 32,10 | 31,30 | 32,10 | 1,26% | 9,00 |
| 06.02.2024 | 31,90 | 32,30 | 31,70 | 31,70 | -0,63% | 20,00 |
| 05.02.2024 | 32,90 | 33,10 | 31,70 | 31,90 | -3,04% | - |
| 02.02.2024 | 33,50 | 33,50 | 32,70 | 32,90 | -1,79% | 14,00 |
| 01.02.2024 | 33,70 | 34,40 | 32,30 | 33,50 | -0,59% | 290,00 |
| 31.01.2024 | 33,90 | 34,70 | 33,10 | 33,70 | 0,00% | 396,00 |
| 30.01.2024 | 33,50 | 33,90 | 33,30 | 33,70 | 1,20% | - |
| 29.01.2024 | 32,70 | 33,50 | 32,40 | 33,30 | 1,83% | - |
| 26.01.2024 | 30,20 | 33,30 | 30,20 | 32,70 | 8,64% | 200,00 |
| 25.01.2024 | 28,10 | 30,50 | 26,60 | 30,10 | 7,12% | 20,00 |
| 24.01.2024 | 28,30 | 29,10 | 27,70 | 28,10 | -0,71% | 20,00 |
| 23.01.2024 | 28,50 | 29,30 | 28,30 | 28,30 | 0,00% | - |
| 22.01.2024 | 27,70 | 28,90 | 27,60 | 28,30 | 1,43% | 145,00 |
| 19.01.2024 | 27,10 | 27,90 | 26,90 | 27,90 | 2,95% | 1,00 |
| 18.01.2024 | 27,30 | 27,60 | 26,70 | 27,10 | -1,45% | - |
| 17.01.2024 | 28,50 | 28,50 | 27,50 | 27,50 | -3,51% | 120,00 |
| 16.01.2024 | 28,70 | 28,90 | 28,30 | 28,50 | -0,70% | - |
| 15.01.2024 | 28,70 | 28,80 | 28,70 | 28,70 | -0,69% | 1,00 |
| 12.01.2024 | 29,90 | 30,30 | 28,70 | 28,90 | -3,34% | - |
| 11.01.2024 | 29,70 | 29,90 | 29,30 | 29,90 | 1,36% | 1,00 |
| 10.01.2024 | 30,10 | 30,10 | 29,50 | 29,50 | -1,99% | - |
| 09.01.2024 | 30,50 | 30,70 | 29,30 | 30,10 | -1,31% | - |
| 08.01.2024 | 29,50 | 30,70 | 29,50 | 30,50 | 2,01% | 1,00 |
| 05.01.2024 | 28,90 | 29,90 | 28,60 | 29,90 | 4,18% | - |
| 04.01.2024 | 29,10 | 29,30 | 28,70 | 28,70 | -2,05% | - |
| 03.01.2024 | 30,10 | 30,10 | 28,90 | 29,30 | -2,66% | 484,00 |
| 02.01.2024 | 29,90 | 30,70 | 29,60 | 30,10 | -0,66% | - |
| 29.12.2023 | 30,30 | 30,50 | 30,30 | 30,30 | 0,00% | 2,00 |
| 28.12.2023 | 30,10 | 30,30 | 30,10 | 30,30 | 0,66% | - |
| 27.12.2023 | 30,50 | 30,50 | 30,10 | 30,10 | -1,95% | 90,00 |
| 22.12.2023 | 30,90 | 31,30 | 30,50 | 30,70 | -0,65% | 7,00 |
| 21.12.2023 | 29,70 | 31,10 | 29,70 | 30,90 | 3,34% | 40,00 |
| 20.12.2023 | 30,90 | 31,10 | 29,70 | 29,90 | -3,24% | 92,00 |
| 19.12.2023 | 30,10 | 31,10 | 30,10 | 30,90 | 2,66% | 147,00 |
| 18.12.2023 | 30,20 | 30,90 | 29,80 | 30,10 | -1,95% | - |
| 15.12.2023 | 30,90 | 31,30 | 30,30 | 30,70 | -0,65% | 1,00 |
| 14.12.2023 | 30,50 | 31,90 | 30,30 | 30,90 | 1,98% | 1,00 |
| 13.12.2023 | 29,50 | 30,70 | 27,90 | 30,30 | 3,41% | - |
| 12.12.2023 | 29,10 | 29,70 | 28,80 | 29,30 | 0,69% | - |
| 11.12.2023 | 28,50 | 29,30 | 28,10 | 29,10 | 1,39% | - |
| 08.12.2023 | 28,70 | 28,90 | 28,40 | 28,70 | 0,00% | - |
| 07.12.2023 | 27,30 | 28,70 | 27,10 | 28,70 | 5,13% | 1,00 |
| 06.12.2023 | 27,10 | 28,30 | 27,10 | 27,30 | 0,74% | 36,00 |
| 05.12.2023 | 26,90 | 27,10 | 26,30 | 27,10 | 0,74% | - |
| 04.12.2023 | 26,90 | 27,70 | 26,70 | 26,90 | 0,00% | 60,00 |
| 01.12.2023 | 25,70 | 27,30 | 25,50 | 26,90 | 3,86% | 400,00 |
| 30.11.2023 | 25,30 | 26,00 | 25,10 | 25,90 | 3,19% | 152,00 |
| 29.11.2023 | 25,10 | 25,90 | 25,10 | 25,10 | 0,00% | - |
| 28.11.2023 | 24,50 | 25,10 | 24,30 | 25,10 | 2,45% | 94,00 |
| 27.11.2023 | 24,90 | 25,10 | 24,30 | 24,50 | -1,61% | - |