Börse:
134,200$
-0,36%
Echtzeit-Aktienkurs Alliance Data Systems Corp
Bid:
133,170$
Ask:
135,229$
Aktienkurse zur Alliance Data Systems Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2019 | 136,06 | 137,29 | 133,56 | 133,73 | -0,71% | 579.087,00 |
| 12.09.2019 | 135,41 | 135,89 | 132,82 | 134,69 | -0,50% | 621.619,00 |
| 11.09.2019 | 134,89 | 135,47 | 131,69 | 135,37 | 2,34% | 897.488,00 |
| 10.09.2019 | 128,83 | 132,36 | 128,58 | 132,28 | 2,52% | 1.050.134,00 |
| 09.09.2019 | 127,07 | 130,12 | 126,85 | 129,03 | 2,44% | 762.425,00 |
| 06.09.2019 | 127,22 | 127,86 | 125,94 | 125,96 | -0,81% | 629.457,00 |
| 05.09.2019 | 124,74 | 127,84 | 124,66 | 126,99 | 2,97% | 823.009,00 |
| 04.09.2019 | 122,89 | 123,36 | 120,22 | 123,33 | 1,05% | 1.588.946,00 |
| 03.09.2019 | 122,70 | 122,92 | 118,40 | 122,05 | -0,75% | 1.475.780,00 |
| 02.09.2019 | 122,97 | 122,98 | 122,95 | 122,98 | 0,02% | - |
| 30.08.2019 | 123,34 | 124,17 | 122,08 | 122,95 | 0,16% | 709.172,00 |
| 29.08.2019 | 122,68 | 124,09 | 122,45 | 122,75 | 0,42% | 1.226.452,00 |
| 28.08.2019 | 121,26 | 123,31 | 120,77 | 122,24 | 0,13% | 893.872,00 |
| 27.08.2019 | 127,64 | 127,86 | 121,85 | 122,08 | -4,23% | 1.402.486,00 |
| 26.08.2019 | 131,79 | 131,79 | 126,80 | 127,47 | -2,38% | 1.376.019,00 |
| 23.08.2019 | 134,69 | 136,41 | 129,94 | 130,58 | -3,65% | 1.959.004,00 |
| 22.08.2019 | 138,58 | 139,11 | 135,34 | 135,53 | -1,84% | 1.059.555,00 |
| 21.08.2019 | 137,00 | 139,96 | 135,00 | 138,07 | 5,60% | 2.428.792,00 |
| 20.08.2019 | 136,20 | 136,20 | 130,63 | 130,75 | -4,24% | 1.104.975,00 |
| 19.08.2019 | 138,85 | 139,76 | 135,71 | 136,54 | -1,55% | 1.457.879,00 |
| 16.08.2019 | 146,86 | 147,41 | 138,60 | 138,69 | -9,06% | 4.961.971,00 |
| 15.08.2019 | 151,13 | 153,85 | 150,52 | 152,50 | 1,59% | 2.806.692,00 |
| 14.08.2019 | 150,28 | 151,49 | 149,51 | 150,11 | -1,53% | 2.390.181,00 |
| 13.08.2019 | 150,11 | 154,20 | 150,11 | 152,44 | 1,55% | 1.855.965,00 |
| 12.08.2019 | 152,14 | 153,33 | 149,97 | 150,11 | -2,35% | 1.438.877,00 |
| 09.08.2019 | 154,57 | 155,00 | 152,66 | 153,72 | -1,00% | 898.879,00 |
| 08.08.2019 | 154,00 | 155,65 | 153,28 | 155,28 | 1,35% | 897.281,00 |
| 07.08.2019 | 151,35 | 153,34 | 150,30 | 153,21 | -0,18% | 1.534.005,00 |
| 06.08.2019 | 153,36 | 153,68 | 150,97 | 153,48 | 0,89% | 771.226,00 |
| 05.08.2019 | 152,24 | 153,05 | 150,30 | 152,13 | -2,33% | 1.004.737,00 |
| 02.08.2019 | 155,21 | 156,58 | 153,89 | 155,76 | -0,18% | 608.590,00 |
| 01.08.2019 | 157,20 | 158,52 | 154,49 | 156,04 | -0,56% | 724.666,00 |
| 31.07.2019 | 157,70 | 158,37 | 155,50 | 156,92 | -0,54% | 540.815,00 |
| 30.07.2019 | 156,50 | 158,04 | 155,76 | 157,77 | 0,14% | 579.520,00 |
| 29.07.2019 | 158,74 | 159,18 | 156,60 | 157,55 | -0,83% | 501.054,00 |
| 26.07.2019 | 157,41 | 159,41 | 157,16 | 158,87 | 1,42% | 524.536,00 |
| 25.07.2019 | 158,00 | 158,69 | 156,01 | 156,64 | -0,44% | 632.856,00 |
| 24.07.2019 | 155,14 | 157,38 | 154,70 | 157,34 | 1,46% | 710.355,00 |
| 23.07.2019 | 153,52 | 155,21 | 152,87 | 155,08 | 1,53% | 777.721,00 |
| 22.07.2019 | 152,50 | 154,00 | 151,78 | 152,74 | 0,78% | 1.014.391,00 |
| 19.07.2019 | 158,15 | 158,29 | 151,37 | 151,56 | -4,08% | 2.150.947,00 |
| 18.07.2019 | 152,25 | 159,23 | 151,54 | 158,00 | 4,82% | 2.760.837,00 |
| 17.07.2019 | 150,39 | 151,15 | 149,18 | 150,74 | -0,01% | 792.261,00 |
| 16.07.2019 | 149,60 | 151,46 | 149,55 | 150,75 | 0,49% | 615.243,00 |
| 15.07.2019 | 149,72 | 150,09 | 147,96 | 150,02 | 0,28% | 485.339,00 |
| 12.07.2019 | 148,40 | 149,98 | 146,73 | 149,60 | 1,10% | 615.606,00 |
| 11.07.2019 | 149,02 | 149,46 | 147,23 | 147,97 | 0,02% | 458.072,00 |
| 10.07.2019 | 148,25 | 149,27 | 147,11 | 147,94 | -0,05% | 544.504,00 |
| 09.07.2019 | 147,01 | 148,50 | 145,51 | 148,01 | 0,89% | 622.271,00 |
| 08.07.2019 | 147,11 | 150,33 | 146,22 | 146,71 | -1,04% | 655.992,00 |
| 05.07.2019 | 146,42 | 148,28 | 145,54 | 148,25 | 0,98% | 383.352,00 |
| 03.07.2019 | 146,59 | 147,22 | 144,84 | 146,81 | 0,27% | 432.382,00 |
| 02.07.2019 | 142,57 | 147,07 | 141,18 | 146,41 | 2,56% | 992.061,00 |
| 01.07.2019 | 141,97 | 143,90 | 140,68 | 142,76 | 1,88% | 757.382,00 |
| 28.06.2019 | 138,04 | 140,34 | 137,42 | 140,13 | 2,06% | 1.000.068,00 |
| 27.06.2019 | 135,60 | 137,44 | 134,92 | 137,30 | 1,42% | 491.887,00 |
| 26.06.2019 | 135,17 | 136,07 | 135,00 | 135,38 | 0,71% | 537.315,00 |
| 25.06.2019 | 134,24 | 135,87 | 133,56 | 134,42 | -0,04% | 642.201,00 |
| 24.06.2019 | 136,93 | 137,81 | 133,80 | 134,47 | -1,93% | 556.165,00 |
| 21.06.2019 | 137,93 | 138,29 | 136,83 | 137,12 | -0,77% | 793.444,00 |
| 20.06.2019 | 139,14 | 139,28 | 137,31 | 138,19 | 0,91% | 635.102,00 |
| 19.06.2019 | 137,88 | 138,22 | 136,45 | 136,94 | -0,41% | 514.864,00 |
| 18.06.2019 | 139,17 | 140,54 | 137,38 | 137,51 | -0,33% | 636.049,00 |
| 17.06.2019 | 139,83 | 140,16 | 137,44 | 137,96 | -1,32% | 648.126,00 |
| 14.06.2019 | 139,83 | 140,20 | 138,52 | 139,80 | -0,41% | 361.529,00 |
| 13.06.2019 | 137,93 | 140,70 | 137,83 | 140,38 | 1,97% | 378.663,00 |
| 12.06.2019 | 137,62 | 137,98 | 136,14 | 137,67 | -0,05% | 454.917,00 |
| 11.06.2019 | 137,39 | 138,61 | 136,52 | 137,74 | 1,02% | 686.144,00 |
| 10.06.2019 | 143,99 | 144,49 | 136,06 | 136,35 | -4,53% | 1.168.274,00 |
| 07.06.2019 | 143,16 | 144,49 | 142,48 | 142,82 | 0,46% | 423.897,00 |
| 06.06.2019 | 140,62 | 142,70 | 139,74 | 142,17 | 0,90% | 533.747,00 |
| 05.06.2019 | 143,63 | 143,87 | 139,33 | 140,90 | -1,28% | 617.182,00 |
| 04.06.2019 | 138,50 | 142,83 | 138,50 | 142,73 | 4,49% | 371.072,00 |
| 03.06.2019 | 137,50 | 139,12 | 135,64 | 136,60 | -0,65% | 577.513,00 |
| 31.05.2019 | 139,37 | 139,41 | 137,36 | 137,50 | -2,24% | 459.914,00 |
| 30.05.2019 | 142,06 | 143,67 | 140,13 | 140,65 | -0,99% | 407.967,00 |
| 29.05.2019 | 141,01 | 142,32 | 139,46 | 142,06 | -0,01% | 640.092,00 |
| 28.05.2019 | 143,57 | 144,37 | 141,59 | 142,07 | -0,91% | 552.316,00 |
| 27.05.2019 | 143,33 | 143,43 | 143,33 | 143,38 | 0,03% | - |
| 24.05.2019 | 143,37 | 144,76 | 141,83 | 143,34 | 0,99% | 379.109,00 |
| 23.05.2019 | 143,43 | 143,43 | 140,92 | 141,93 | -2,16% | 564.449,00 |
| 22.05.2019 | 145,66 | 146,47 | 144,61 | 145,06 | -1,21% | 469.646,00 |
| 21.05.2019 | 144,99 | 147,50 | 144,33 | 146,83 | 2,60% | 473.186,00 |
| 20.05.2019 | 144,10 | 144,88 | 142,72 | 143,11 | -1,74% | 440.007,00 |
| 17.05.2019 | 145,58 | 148,17 | 145,00 | 145,65 | -1,41% | 531.930,00 |
| 16.05.2019 | 145,60 | 148,59 | 145,60 | 147,73 | 1,55% | 459.144,00 |
| 15.05.2019 | 143,56 | 146,44 | 143,21 | 145,47 | 0,42% | 444.116,00 |
| 14.05.2019 | 142,64 | 146,24 | 142,62 | 144,86 | 1,78% | 572.428,00 |
| 13.05.2019 | 144,38 | 145,82 | 142,07 | 142,32 | -4,48% | 402.609,00 |
| 10.05.2019 | 147,05 | 149,43 | 145,00 | 148,99 | 0,73% | 543.709,00 |
| 09.05.2019 | 148,36 | 149,52 | 146,04 | 147,91 | -1,38% | 983.864,00 |
| 08.05.2019 | 150,23 | 151,74 | 149,53 | 149,98 | -0,62% | 499.919,00 |
| 07.05.2019 | 151,60 | 152,09 | 149,49 | 150,91 | -2,04% | 668.454,00 |
| 06.05.2019 | 153,03 | 154,93 | 152,57 | 154,06 | -1,60% | 474.917,00 |
| 03.05.2019 | 156,10 | 156,90 | 154,87 | 156,56 | 1,25% | 442.514,00 |
| 02.05.2019 | 156,13 | 156,99 | 153,61 | 154,62 | -1,25% | 570.420,00 |
| 01.05.2019 | 160,80 | 161,49 | 156,57 | 156,57 | -2,20% | 548.954,00 |
| 30.04.2019 | 158,07 | 160,65 | 158,07 | 160,10 | 1,28% | 711.106,00 |
| 29.04.2019 | 157,41 | 159,78 | 156,60 | 158,07 | 0,82% | 463.971,00 |
| 26.04.2019 | 154,07 | 158,89 | 153,94 | 156,78 | 1,82% | 1.182.689,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen