Börse:
72,473$
0,14%
Echtzeit-Aktienkurs Alliance Data Systems Corp.
Bid:
71,180$
Ask:
73,767$
Aktienkurse zur Alliance Data Systems Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2022 | 74,01 | 74,32 | 71,20 | 72,37 | -3,34% | 845.546,00 |
| 13.01.2022 | 72,74 | 75,60 | 72,49 | 74,87 | 4,07% | 1.031.662,00 |
| 12.01.2022 | 73,00 | 73,79 | 71,09 | 71,94 | -0,48% | 2.986.989,00 |
| 11.01.2022 | 71,80 | 73,00 | 70,41 | 72,29 | 0,68% | 493.809,00 |
| 10.01.2022 | 70,00 | 72,07 | 68,90 | 71,80 | 1,99% | 1.639.342,00 |
| 07.01.2022 | 68,94 | 71,48 | 68,94 | 70,40 | 1,53% | 1.448.735,00 |
| 06.01.2022 | 69,97 | 70,53 | 68,64 | 69,34 | 0,48% | 570.729,00 |
| 05.01.2022 | 70,99 | 72,00 | 68,97 | 69,01 | -2,79% | 876.867,00 |
| 04.01.2022 | 70,16 | 71,85 | 69,92 | 70,99 | 3,44% | 827.708,00 |
| 03.01.2022 | 66,85 | 69,74 | 66,60 | 68,63 | 3,09% | 582.893,00 |
| 31.12.2021 | 66,20 | 67,40 | 66,14 | 66,57 | -0,64% | 678.765,00 |
| 30.12.2021 | 66,92 | 67,90 | 66,55 | 67,00 | 0,28% | 422.678,00 |
| 29.12.2021 | 67,50 | 68,04 | 66,74 | 66,81 | -1,50% | 418.305,00 |
| 28.12.2021 | 67,50 | 69,56 | 67,50 | 67,83 | -0,32% | 837.470,00 |
| 27.12.2021 | 68,70 | 68,73 | 67,10 | 68,05 | -1,48% | 1.109.947,00 |
| 23.12.2021 | 68,46 | 69,51 | 68,37 | 69,07 | 1,26% | 668.299,00 |
| 22.12.2021 | 67,28 | 68,73 | 66,91 | 68,21 | 0,84% | 356.662,00 |
| 21.12.2021 | 66,00 | 67,80 | 66,00 | 67,64 | 3,85% | 640.723,00 |
| 20.12.2021 | 65,00 | 65,70 | 63,44 | 65,13 | -2,75% | 1.179.602,00 |
| 17.12.2021 | 68,06 | 68,29 | 65,90 | 66,97 | -2,05% | 1.109.868,00 |
| 16.12.2021 | 69,51 | 70,67 | 68,06 | 68,37 | -0,83% | 635.346,00 |
| 15.12.2021 | 69,14 | 69,39 | 66,10 | 68,94 | -0,75% | 721.350,00 |
| 14.12.2021 | 69,59 | 72,34 | 69,00 | 69,46 | -0,50% | 711.829,00 |
| 13.12.2021 | 71,99 | 72,47 | 69,59 | 69,81 | -4,55% | 601.869,00 |
| 10.12.2021 | 74,06 | 75,55 | 72,08 | 73,14 | -0,39% | 521.824,00 |
| 09.12.2021 | 73,00 | 73,98 | 72,54 | 73,43 | -0,96% | 577.185,00 |
| 08.12.2021 | 74,47 | 75,56 | 73,46 | 74,14 | -0,24% | 2.982.092,00 |
| 07.12.2021 | 73,49 | 76,50 | 73,43 | 74,32 | 2,67% | 3.344.764,00 |
| 06.12.2021 | 71,88 | 74,20 | 70,97 | 72,39 | 2,40% | 586.648,00 |
| 03.12.2021 | 71,74 | 72,20 | 70,14 | 70,69 | -0,91% | 473.839,00 |
| 02.12.2021 | 69,26 | 72,08 | 68,43 | 71,34 | 4,67% | 772.052,00 |
| 01.12.2021 | 69,85 | 71,20 | 68,13 | 68,16 | 0,00% | 877.423,00 |
| 30.11.2021 | 69,04 | 69,75 | 66,68 | 68,16 | -3,62% | 950.169,00 |
| 29.11.2021 | 73,50 | 73,80 | 69,95 | 70,72 | -2,20% | 748.174,00 |
| 26.11.2021 | 71,82 | 73,16 | 70,49 | 72,31 | -4,78% | 626.162,00 |
| 24.11.2021 | 74,73 | 77,08 | 74,42 | 75,94 | 0,73% | 461.180,00 |
| 23.11.2021 | 74,21 | 75,99 | 73,50 | 75,39 | 1,59% | 547.032,00 |
| 22.11.2021 | 74,97 | 75,09 | 73,11 | 74,21 | -0,22% | 509.094,00 |
| 19.11.2021 | 74,25 | 75,04 | 73,77 | 74,37 | -1,64% | 576.675,00 |
| 18.11.2021 | 77,89 | 77,89 | 74,08 | 75,61 | -2,06% | 550.270,00 |
| 17.11.2021 | 77,08 | 77,49 | 76,10 | 77,20 | -0,96% | 834.703,00 |
| 16.11.2021 | 79,39 | 79,89 | 76,72 | 77,95 | -2,46% | 721.205,00 |
| 15.11.2021 | 80,57 | 80,89 | 79,42 | 79,92 | -0,15% | 571.091,00 |
| 12.11.2021 | 80,25 | 80,93 | 79,33 | 80,04 | -0,05% | 683.382,00 |
| 11.11.2021 | 78,23 | 80,80 | 77,50 | 80,08 | 2,50% | 921.889,00 |
| 10.11.2021 | 75,56 | 79,98 | 75,49 | 78,13 | 3,09% | 1.076.982,00 |
| 09.11.2021 | 74,30 | 75,80 | 72,97 | 75,79 | 1,09% | 1.492.000,00 |
| 08.11.2021 | 74,01 | 76,32 | 73,90 | 74,97 | -18,44% | 1.696.845,00 |
| 05.11.2021 | 89,58 | 92,34 | 89,20 | 91,92 | 5,45% | 1.133.167,00 |
| 04.11.2021 | 87,47 | 88,57 | 85,90 | 87,17 | -0,09% | 861.515,00 |
| 03.11.2021 | 85,87 | 88,64 | 85,29 | 87,25 | 0,68% | 724.718,00 |
| 02.11.2021 | 90,80 | 91,08 | 86,20 | 86,66 | -4,65% | 665.112,00 |
| 01.11.2021 | 86,52 | 91,89 | 86,21 | 90,89 | 6,62% | 1.086.875,00 |
| 29.10.2021 | 86,28 | 86,64 | 85,01 | 85,25 | -1,32% | 2.038.809,00 |
| 28.10.2021 | 89,50 | 91,34 | 86,29 | 86,39 | -2,38% | 2.308.190,00 |
| 27.10.2021 | 93,51 | 93,77 | 88,31 | 88,50 | -6,10% | 1.212.674,00 |
| 26.10.2021 | 98,75 | 98,75 | 93,88 | 94,25 | -3,75% | 794.182,00 |
| 25.10.2021 | 98,25 | 100,19 | 97,79 | 97,92 | 0,53% | 1.435.385,00 |
| 22.10.2021 | 96,22 | 98,11 | 95,88 | 97,40 | 1,10% | 1.023.669,00 |
| 21.10.2021 | 101,80 | 102,30 | 94,22 | 96,34 | -5,51% | 940.514,00 |
| 20.10.2021 | 100,45 | 102,03 | 99,74 | 101,96 | 1,02% | 410.053,00 |
| 19.10.2021 | 100,36 | 101,37 | 98,69 | 100,93 | 0,84% | 449.000,00 |
| 18.10.2021 | 99,37 | 101,21 | 98,45 | 100,09 | 0,18% | 338.711,00 |
| 15.10.2021 | 100,15 | 101,90 | 99,59 | 99,91 | 0,93% | 753.820,00 |
| 14.10.2021 | 98,44 | 99,33 | 97,06 | 98,99 | 2,59% | 333.227,00 |
| 13.10.2021 | 99,36 | 99,56 | 96,26 | 96,49 | -2,98% | 358.989,00 |
| 12.10.2021 | 98,08 | 100,42 | 97,98 | 99,45 | 1,40% | 312.301,00 |
| 11.10.2021 | 102,47 | 103,37 | 97,44 | 98,08 | -3,69% | 355.088,00 |
| 08.10.2021 | 102,73 | 104,29 | 101,76 | 101,84 | -0,05% | 164.150,00 |
| 07.10.2021 | 102,80 | 104,16 | 101,65 | 101,89 | 0,43% | 529.737,00 |
| 06.10.2021 | 100,66 | 102,63 | 99,49 | 101,45 | -1,32% | 634.798,00 |
| 05.10.2021 | 102,81 | 104,99 | 101,89 | 102,81 | 0,71% | 609.264,00 |
| 04.10.2021 | 104,32 | 105,64 | 101,67 | 102,09 | -2,04% | 465.775,00 |
| 01.10.2021 | 100,94 | 105,47 | 100,94 | 104,22 | 3,30% | 354.424,00 |
| 30.09.2021 | 103,20 | 103,20 | 100,43 | 100,89 | -1,82% | 991.718,00 |
| 29.09.2021 | 103,24 | 104,09 | 101,34 | 102,76 | -0,17% | 436.243,00 |
| 28.09.2021 | 104,72 | 105,84 | 102,80 | 102,94 | -1,27% | 1.116.449,00 |
| 27.09.2021 | 103,02 | 106,08 | 102,36 | 104,26 | 1,84% | 820.691,00 |
| 24.09.2021 | 99,48 | 104,50 | 99,48 | 102,38 | 2,65% | 781.887,00 |
| 23.09.2021 | 95,58 | 100,42 | 95,58 | 99,74 | 4,72% | 698.809,00 |
| 22.09.2021 | 93,63 | 96,40 | 93,63 | 95,24 | 2,84% | 375.025,00 |
| 21.09.2021 | 93,62 | 93,80 | 91,03 | 92,61 | -0,11% | 501.964,00 |
| 20.09.2021 | 93,11 | 94,65 | 91,17 | 92,71 | -3,90% | 557.145,00 |
| 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 |