Börse:
66,999$
-2,33%
Echtzeit-Aktienkurs Alliance Data Systems Corp.
Bid:
66,660$
Ask:
67,338$
Aktienkurse zur Alliance Data Systems Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2021 | 67,51 | 68,48 | 65,75 | 67,17 | -2,09% | - |
| 26.01.2021 | 70,74 | 71,33 | 68,48 | 68,60 | -0,95% | 703.232,00 |
| 25.01.2021 | 69,47 | 70,38 | 67,70 | 69,26 | -2,20% | 564.654,00 |
| 22.01.2021 | 70,01 | 70,97 | 69,03 | 70,82 | -0,62% | 995.526,00 |
| 21.01.2021 | 72,28 | 73,49 | 70,30 | 71,26 | -2,14% | 970.011,00 |
| 20.01.2021 | 73,00 | 74,15 | 72,70 | 72,82 | 0,10% | 697.529,00 |
| 19.01.2021 | 72,32 | 73,40 | 71,67 | 72,75 | 2,44% | 2.086.645,00 |
| 15.01.2021 | 73,00 | 74,00 | 70,01 | 71,02 | -5,03% | 1.368.778,00 |
| 14.01.2021 | 74,91 | 75,86 | 73,67 | 74,78 | 1,41% | 1.332.322,00 |
| 13.01.2021 | 74,00 | 75,00 | 73,31 | 73,74 | 0,00% | 931.705,00 |
| 12.01.2021 | 73,00 | 74,18 | 72,10 | 73,74 | 1,12% | 454.619,00 |
| 11.01.2021 | 72,82 | 74,90 | 72,25 | 72,92 | -2,12% | 781.497,00 |
| 08.01.2021 | 78,50 | 78,99 | 73,45 | 74,50 | -4,88% | 875.165,00 |
| 07.01.2021 | 76,48 | 78,55 | 73,23 | 78,32 | -0,74% | 2.031.603,00 |
| 06.01.2021 | 73,80 | 80,44 | 73,73 | 78,90 | 9,13% | 1.408.370,00 |
| 05.01.2021 | 70,94 | 73,34 | 70,94 | 72,30 | 1,93% | 651.282,00 |
| 04.01.2021 | 74,50 | 75,22 | 70,51 | 70,93 | -4,28% | 606.752,00 |
| 31.12.2020 | 73,58 | 75,19 | 72,31 | 74,10 | 0,57% | 719.774,00 |
| 30.12.2020 | 71,05 | 73,73 | 71,05 | 73,68 | 3,77% | 611.825,00 |
| 29.12.2020 | 72,96 | 73,09 | 70,91 | 71,00 | -2,03% | 548.181,00 |
| 28.12.2020 | 72,06 | 73,47 | 71,77 | 72,47 | 0,64% | 643.542,00 |
| 24.12.2020 | 71,78 | 72,38 | 70,14 | 72,01 | 0,98% | 345.830,00 |
| 23.12.2020 | 68,88 | 73,13 | 68,22 | 71,31 | 5,33% | 894.485,00 |
| 22.12.2020 | 68,98 | 69,37 | 67,45 | 67,70 | -0,85% | 753.139,00 |
| 21.12.2020 | 69,46 | 70,25 | 67,75 | 68,28 | -4,44% | 1.933.178,00 |
| 18.12.2020 | 70,60 | 71,51 | 69,62 | 71,45 | 0,99% | 1.547.907,00 |
| 17.12.2020 | 71,60 | 71,94 | 69,91 | 70,75 | -1,04% | 576.587,00 |
| 16.12.2020 | 72,46 | 72,97 | 70,72 | 71,49 | -0,76% | 667.210,00 |
| 15.12.2020 | 72,00 | 72,30 | 69,50 | 72,04 | -0,04% | 1.002.370,00 |
| 14.12.2020 | 74,60 | 75,73 | 71,64 | 72,07 | -0,83% | 1.515.377,00 |
| 11.12.2020 | 73,80 | 73,80 | 71,43 | 72,67 | -2,93% | 892.818,00 |
| 10.12.2020 | 73,09 | 75,70 | 72,56 | 74,86 | -0,11% | 1.130.158,00 |
| 09.12.2020 | 76,82 | 77,69 | 73,93 | 74,94 | -1,33% | 1.694.466,00 |
| 08.12.2020 | 80,00 | 81,28 | 75,61 | 75,95 | -6,30% | 1.568.396,00 |
| 07.12.2020 | 82,74 | 83,43 | 80,30 | 81,06 | -3,05% | 1.446.918,00 |
| 04.12.2020 | 83,69 | 85,55 | 82,40 | 83,61 | 1,41% | 1.106.590,00 |
| 03.12.2020 | 78,89 | 83,27 | 78,33 | 82,45 | 4,18% | 1.023.818,00 |
| 02.12.2020 | 75,18 | 79,39 | 74,23 | 79,14 | 3,82% | 979.023,00 |
| 01.12.2020 | 74,93 | 78,59 | 74,51 | 76,23 | 4,22% | 1.017.844,00 |
| 30.11.2020 | 74,60 | 75,31 | 72,83 | 73,14 | -1,92% | 1.149.389,00 |
| 27.11.2020 | 75,00 | 75,18 | 73,67 | 74,57 | 0,00% | 319.079,00 |
| 25.11.2020 | 73,95 | 75,38 | 72,61 | 74,57 | -0,65% | 757.623,00 |
| 24.11.2020 | 73,35 | 75,31 | 72,50 | 75,06 | 5,70% | 1.023.216,00 |
| 23.11.2020 | 68,27 | 71,67 | 67,31 | 71,01 | 6,94% | 746.679,00 |
| 20.11.2020 | 67,85 | 68,15 | 65,92 | 66,40 | -2,31% | 627.079,00 |
| 19.11.2020 | 66,70 | 68,28 | 66,15 | 67,97 | 1,55% | 1.217.913,00 |
| 18.11.2020 | 68,56 | 70,47 | 66,87 | 66,93 | -2,65% | 1.045.328,00 |
| 17.11.2020 | 68,77 | 69,57 | 66,34 | 68,75 | -1,57% | 1.083.925,00 |
| 16.11.2020 | 68,64 | 71,50 | 68,61 | 69,85 | 5,74% | 1.166.175,00 |
| 13.11.2020 | 63,14 | 66,33 | 62,64 | 66,06 | 6,62% | 781.379,00 |
| 12.11.2020 | 62,96 | 63,57 | 60,38 | 61,96 | -3,76% | 1.140.147,00 |
| 11.11.2020 | 69,82 | 70,48 | 64,30 | 64,38 | -6,97% | 1.187.400,00 |
| 10.11.2020 | 70,03 | 70,72 | 66,83 | 69,20 | -0,20% | 1.078.752,00 |
| 09.11.2020 | 64,89 | 70,38 | 64,89 | 69,34 | 18,19% | 1.956.391,00 |
| 06.11.2020 | 59,11 | 59,85 | 58,03 | 58,67 | 0,09% | 1.278.318,00 |
| 05.11.2020 | 57,25 | 59,35 | 57,25 | 58,62 | 3,48% | 968.696,00 |
| 04.11.2020 | 56,93 | 58,20 | 54,34 | 56,65 | -1,26% | 932.502,00 |
| 03.11.2020 | 56,03 | 57,98 | 55,25 | 57,37 | 3,84% | 1.196.738,00 |
| 02.11.2020 | 52,31 | 55,59 | 51,87 | 55,25 | 7,20% | 1.825.548,00 |
| 30.10.2020 | 51,39 | 52,80 | 49,84 | 51,54 | -0,96% | 1.629.896,00 |
| 29.10.2020 | 45,58 | 52,32 | 44,32 | 52,04 | 18,92% | 2.976.371,00 |
| 28.10.2020 | 43,45 | 44,92 | 42,80 | 43,76 | -2,84% | 1.440.151,00 |
| 27.10.2020 | 46,38 | 46,45 | 44,90 | 45,04 | -3,55% | 877.325,00 |
| 26.10.2020 | 47,65 | 47,81 | 45,51 | 46,70 | -3,93% | 1.133.401,00 |
| 23.10.2020 | 49,76 | 50,69 | 48,12 | 48,61 | -1,96% | 976.091,00 |
| 22.10.2020 | 49,10 | 49,68 | 48,28 | 49,58 | 2,00% | 1.026.159,00 |
| 21.10.2020 | 51,72 | 52,16 | 48,51 | 48,61 | -6,09% | 1.185.444,00 |
| 20.10.2020 | 54,67 | 54,97 | 51,69 | 51,76 | -4,55% | 1.261.410,00 |
| 19.10.2020 | 54,86 | 56,35 | 53,65 | 54,23 | -1,40% | 1.200.369,00 |
| 16.10.2020 | 53,08 | 55,68 | 52,85 | 55,00 | 4,44% | 1.352.323,00 |
| 15.10.2020 | 51,13 | 52,72 | 50,73 | 52,66 | 0,84% | 868.150,00 |
| 14.10.2020 | 49,51 | 52,73 | 49,35 | 52,22 | 4,31% | 1.638.233,00 |
| 13.10.2020 | 49,66 | 50,73 | 49,11 | 50,06 | 3,22% | 1.222.900,00 |
| 12.10.2020 | 48,99 | 49,05 | 47,82 | 48,50 | -0,25% | 563.937,00 |
| 09.10.2020 | 49,00 | 49,46 | 48,01 | 48,62 | 0,43% | 762.561,00 |
| 08.10.2020 | 47,48 | 48,53 | 46,88 | 48,41 | 3,51% | 703.288,00 |
| 07.10.2020 | 46,80 | 47,56 | 46,19 | 46,77 | 1,67% | 537.109,00 |
| 06.10.2020 | 47,50 | 48,95 | 45,77 | 46,00 | -1,96% | 1.096.430,00 |
| 05.10.2020 | 45,97 | 47,40 | 45,89 | 46,92 | 3,53% | 1.062.137,00 |
| 02.10.2020 | 42,36 | 45,91 | 42,11 | 45,32 | 4,33% | 1.150.562,00 |
| 01.10.2020 | 42,47 | 43,45 | 42,23 | 43,44 | 3,48% | 1.409.997,00 |
| 30.09.2020 | 42,91 | 43,50 | 41,60 | 41,98 | -1,96% | 1.127.625,00 |
| 29.09.2020 | 43,09 | 43,09 | 41,67 | 42,82 | -1,02% | 705.482,00 |
| 28.09.2020 | 43,62 | 43,81 | 42,64 | 43,26 | 3,00% | 781.531,00 |
| 25.09.2020 | 41,79 | 42,95 | 41,61 | 42,00 | -0,76% | 1.096.773,00 |
| 24.09.2020 | 41,70 | 43,12 | 39,77 | 42,32 | 0,83% | 1.522.639,00 |
| 23.09.2020 | 43,83 | 44,95 | 41,90 | 41,97 | -3,83% | 1.026.716,00 |
| 22.09.2020 | 45,97 | 46,70 | 43,22 | 43,64 | -3,24% | 1.044.792,00 |
| 21.09.2020 | 44,65 | 45,22 | 43,70 | 45,10 | -2,74% | 1.271.868,00 |
| 18.09.2020 | 47,48 | 48,20 | 46,35 | 46,37 | -2,38% | 1.618.772,00 |
| 17.09.2020 | 45,51 | 47,66 | 45,51 | 47,50 | 0,96% | 773.953,00 |
| 16.09.2020 | 44,52 | 47,67 | 44,30 | 47,05 | 6,06% | 1.274.297,00 |
| 15.09.2020 | 46,50 | 46,89 | 44,26 | 44,36 | -4,25% | 904.582,00 |
| 14.09.2020 | 45,68 | 46,65 | 45,35 | 46,33 | 2,39% | 717.520,00 |
| 11.09.2020 | 44,73 | 45,48 | 43,91 | 45,25 | 0,04% | 840.076,00 |
| 10.09.2020 | 46,17 | 47,68 | 45,09 | 45,23 | -0,92% | 708.171,00 |
| 09.09.2020 | 46,84 | 46,84 | 44,30 | 45,65 | -2,19% | 1.185.276,00 |
| 08.09.2020 | 46,98 | 48,26 | 46,14 | 46,67 | -2,99% | 987.611,00 |
| 04.09.2020 | 46,72 | 48,40 | 45,46 | 48,11 | 6,18% | 1.324.995,00 |
| 03.09.2020 | 46,19 | 47,91 | 44,95 | 45,31 | -1,65% | 1.012.581,00 |