Börse:
96,349$
-2,68%
Echtzeit-Aktienkurs Alliance Data Systems Corp
Bid:
95,925$
Ask:
96,774$
Aktienkurse zur Alliance Data Systems Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2021 | 98,66 | 99,59 | 96,00 | 96,47 | -2,56% | 840.224,00 |
| 16.09.2021 | 97,74 | 101,52 | 97,26 | 99,00 | 2,07% | 893.575,00 |
| 15.09.2021 | 93,04 | 97,66 | 92,81 | 96,99 | 3,90% | 1.329.148,00 |
| 14.09.2021 | 96,08 | 97,13 | 92,81 | 93,35 | -2,70% | 544.003,00 |
| 13.09.2021 | 94,65 | 97,69 | 94,00 | 95,94 | 3,12% | 691.484,00 |
| 10.09.2021 | 95,36 | 97,12 | 92,94 | 93,04 | -1,58% | 480.629,00 |
| 09.09.2021 | 92,65 | 95,39 | 92,50 | 94,53 | 2,36% | 1.344.984,00 |
| 08.09.2021 | 94,50 | 95,13 | 92,07 | 92,35 | -2,40% | 442.703,00 |
| 07.09.2021 | 95,00 | 97,27 | 94,34 | 94,62 | -0,09% | 602.564,00 |
| 06.09.2021 | 94,71 | 94,71 | 94,70 | 94,70 | 0,00% | - |
| 03.09.2021 | 94,85 | 95,38 | 93,60 | 94,70 | 0,11% | 453.732,00 |
| 02.09.2021 | 95,55 | 96,16 | 93,59 | 94,60 | -0,62% | 551.476,00 |
| 01.09.2021 | 98,12 | 98,21 | 95,14 | 95,19 | -2,98% | 910.675,00 |
| 31.08.2021 | 95,79 | 99,11 | 95,24 | 98,11 | 3,68% | 1.158.044,00 |
| 30.08.2021 | 99,54 | 99,61 | 94,50 | 94,63 | -3,32% | 896.253,00 |
| 27.08.2021 | 95,01 | 98,52 | 94,74 | 97,88 | 3,03% | 571.711,00 |
| 26.08.2021 | 97,24 | 97,24 | 94,18 | 95,00 | -2,26% | 443.997,00 |
| 25.08.2021 | 94,81 | 98,10 | 93,60 | 97,20 | 3,71% | 812.625,00 |
| 24.08.2021 | 91,24 | 94,68 | 91,24 | 93,72 | 3,55% | 470.246,00 |
| 23.08.2021 | 92,69 | 92,96 | 90,10 | 90,51 | -0,60% | 595.465,00 |
| 20.08.2021 | 89,89 | 91,15 | 89,00 | 91,06 | 1,01% | 527.824,00 |
| 19.08.2021 | 89,34 | 90,62 | 88,26 | 90,15 | -0,94% | 764.107,00 |
| 18.08.2021 | 89,61 | 92,90 | 88,62 | 91,01 | 1,35% | 825.004,00 |
| 17.08.2021 | 89,99 | 90,36 | 87,28 | 89,80 | -1,10% | 665.946,00 |
| 16.08.2021 | 90,53 | 91,53 | 89,27 | 90,80 | -1,35% | 544.816,00 |
| 13.08.2021 | 93,54 | 93,99 | 91,70 | 92,04 | -1,23% | 304.512,00 |
| 12.08.2021 | 94,02 | 94,80 | 91,50 | 93,19 | -1,35% | 340.734,00 |
| 11.08.2021 | 93,43 | 94,82 | 91,61 | 94,47 | 1,43% | 370.180,00 |
| 10.08.2021 | 91,92 | 93,40 | 91,48 | 93,14 | 1,46% | 489.254,00 |
| 09.08.2021 | 93,17 | 93,41 | 91,35 | 91,80 | -2,57% | 598.147,00 |
| 06.08.2021 | 93,70 | 94,57 | 92,77 | 94,22 | 2,17% | 594.017,00 |
| 05.08.2021 | 91,57 | 94,34 | 91,00 | 92,22 | 1,51% | 502.897,00 |
| 04.08.2021 | 91,45 | 94,50 | 90,51 | 90,85 | -2,34% | 634.682,00 |
| 03.08.2021 | 93,25 | 93,69 | 89,63 | 93,03 | -0,23% | 814.838,00 |
| 02.08.2021 | 94,15 | 97,98 | 92,67 | 93,24 | -0,01% | 1.174.977,00 |
| 30.07.2021 | 95,11 | 96,73 | 92,88 | 93,25 | -4,23% | 1.157.975,00 |
| 29.07.2021 | 97,98 | 100,14 | 95,55 | 97,37 | -1,74% | 661.253,00 |
| 28.07.2021 | 99,32 | 100,95 | 95,59 | 99,09 | 0,62% | 911.101,00 |
| 27.07.2021 | 97,66 | 99,50 | 96,56 | 98,48 | -1,07% | 574.080,00 |
| 26.07.2021 | 99,00 | 101,63 | 97,90 | 99,55 | 0,73% | 465.644,00 |
| 23.07.2021 | 99,12 | 100,27 | 98,03 | 98,83 | 1,13% | 423.201,00 |
| 22.07.2021 | 99,29 | 99,33 | 95,76 | 97,73 | -2,09% | 1.019.094,00 |
| 21.07.2021 | 99,09 | 101,83 | 99,02 | 99,82 | 2,33% | 431.292,00 |
| 20.07.2021 | 94,16 | 98,39 | 93,60 | 97,55 | 4,06% | 639.922,00 |
| 19.07.2021 | 94,58 | 96,02 | 93,01 | 93,74 | -4,76% | 829.052,00 |
| 16.07.2021 | 102,05 | 102,17 | 97,92 | 98,43 | -2,46% | 510.056,00 |
| 15.07.2021 | 101,22 | 103,02 | 99,19 | 100,91 | -1,63% | 710.682,00 |
| 14.07.2021 | 105,85 | 106,94 | 102,25 | 102,58 | -1,23% | 483.047,00 |
| 13.07.2021 | 105,88 | 106,75 | 103,64 | 103,86 | -2,83% | 606.387,00 |
| 12.07.2021 | 103,74 | 108,70 | 102,61 | 106,88 | 1,05% | 764.356,00 |
| 09.07.2021 | 102,48 | 106,44 | 102,17 | 105,77 | 5,60% | 715.743,00 |
| 08.07.2021 | 100,34 | 104,48 | 98,88 | 100,16 | -3,27% | 1.081.755,00 |
| 07.07.2021 | 103,20 | 105,00 | 101,53 | 103,55 | 0,35% | 815.954,00 |
| 06.07.2021 | 105,66 | 105,81 | 101,80 | 103,19 | -2,48% | 905.555,00 |
| 02.07.2021 | 106,75 | 107,96 | 105,18 | 105,81 | -1,24% | 489.646,00 |
| 01.07.2021 | 104,84 | 108,39 | 104,78 | 107,14 | 2,83% | 599.136,00 |
| 30.06.2021 | 102,38 | 105,60 | 101,33 | 104,19 | 1,65% | 761.989,00 |
| 29.06.2021 | 104,51 | 105,73 | 101,82 | 102,50 | -0,82% | 1.091.175,00 |
| 28.06.2021 | 107,93 | 108,58 | 102,58 | 103,35 | -5,05% | 726.425,00 |
| 25.06.2021 | 108,42 | 109,46 | 107,17 | 108,85 | 0,66% | 752.950,00 |
| 24.06.2021 | 107,42 | 108,36 | 105,50 | 108,14 | 1,98% | 447.147,00 |
| 23.06.2021 | 105,26 | 107,03 | 104,72 | 106,04 | 0,66% | 604.191,00 |
| 22.06.2021 | 105,62 | 106,19 | 101,20 | 105,34 | -0,74% | 1.274.041,00 |
| 21.06.2021 | 104,56 | 106,99 | 104,08 | 106,12 | 3,00% | 569.443,00 |
| 18.06.2021 | 104,40 | 105,24 | 101,36 | 103,03 | -3,74% | 1.496.270,00 |
| 17.06.2021 | 115,31 | 116,21 | 104,70 | 107,03 | -7,24% | 986.039,00 |
| 16.06.2021 | 113,11 | 116,64 | 112,11 | 115,38 | 1,46% | 1.108.778,00 |
| 15.06.2021 | 110,69 | 114,78 | 110,43 | 113,72 | 3,49% | 1.358.560,00 |
| 14.06.2021 | 112,31 | 112,82 | 108,60 | 109,89 | -1,67% | 690.089,00 |
| 11.06.2021 | 112,79 | 113,16 | 109,22 | 111,76 | 0,16% | 1.070.644,00 |
| 10.06.2021 | 116,59 | 117,04 | 111,48 | 111,58 | -3,38% | 805.472,00 |
| 09.06.2021 | 116,13 | 117,08 | 115,17 | 115,48 | -0,39% | 490.799,00 |
| 08.06.2021 | 116,11 | 117,51 | 114,17 | 115,93 | -1,35% | 736.295,00 |
| 07.06.2021 | 118,85 | 119,56 | 116,43 | 117,52 | -0,55% | 819.060,00 |
| 04.06.2021 | 121,23 | 122,38 | 116,42 | 118,17 | -3,79% | 2.303.976,00 |
| 03.06.2021 | 123,73 | 124,64 | 122,30 | 122,82 | -1,52% | 620.096,00 |
| 02.06.2021 | 125,35 | 128,16 | 123,51 | 124,72 | 0,13% | 771.031,00 |
| 01.06.2021 | 122,97 | 125,97 | 122,91 | 124,56 | 2,90% | 754.990,00 |
| 28.05.2021 | 121,92 | 122,28 | 118,31 | 121,05 | -0,67% | 516.587,00 |
| 27.05.2021 | 118,77 | 122,38 | 118,01 | 121,87 | 3,98% | 954.870,00 |
| 26.05.2021 | 115,42 | 118,34 | 114,92 | 117,21 | 2,66% | 541.376,00 |
| 25.05.2021 | 118,98 | 120,75 | 113,98 | 114,17 | -3,49% | 846.959,00 |
| 24.05.2021 | 117,99 | 119,73 | 116,10 | 118,30 | 0,50% | 667.405,00 |
| 21.05.2021 | 117,80 | 120,28 | 117,11 | 117,71 | 0,83% | 731.755,00 |
| 20.05.2021 | 120,16 | 121,99 | 115,53 | 116,74 | -1,82% | 779.547,00 |
| 19.05.2021 | 118,31 | 119,33 | 114,54 | 118,90 | -0,74% | 684.715,00 |
| 18.05.2021 | 122,73 | 124,34 | 118,86 | 119,79 | -1,89% | 817.992,00 |
| 17.05.2021 | 119,33 | 122,52 | 118,94 | 122,10 | 1,24% | 403.354,00 |
| 14.05.2021 | 116,94 | 121,04 | 114,39 | 120,60 | 4,00% | 430.494,00 |
| 13.05.2021 | 113,50 | 117,64 | 112,35 | 115,96 | 1,55% | 926.220,00 |
| 12.05.2021 | 124,19 | 125,05 | 113,80 | 114,19 | -5,40% | 625.413,00 |
| 11.05.2021 | 117,66 | 122,20 | 116,19 | 120,71 | -1,10% | 683.542,00 |
| 10.05.2021 | 125,01 | 127,99 | 121,71 | 122,05 | -2,26% | 859.305,00 |
| 07.05.2021 | 120,40 | 126,40 | 119,39 | 124,87 | 3,47% | 624.129,00 |
| 06.05.2021 | 124,00 | 125,67 | 118,19 | 120,68 | -1,22% | 474.684,00 |
| 05.05.2021 | 120,59 | 122,74 | 120,78 | 122,17 | 2,17% | 533.918,00 |
| 04.05.2021 | 116,59 | 120,00 | 114,54 | 119,58 | 2,33% | 791.738,00 |
| 03.05.2021 | 120,04 | 122,48 | 115,83 | 116,86 | -0,84% | 848.294,00 |
| 30.04.2021 | 118,00 | 120,30 | 117,05 | 117,85 | -0,67% | 1.849.734,00 |
| 29.04.2021 | 111,00 | 120,81 | 111,00 | 118,64 | 10,01% | 2.450.298,00 |