Börse:
122,115$
-2,21%
Echtzeit-Aktienkurs Alliance Data Systems Corp.
Bid:
121,571$
Ask:
122,660$
Aktienkurse zur Alliance Data Systems Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2021 | 124,82 | 127,42 | 122,03 | 122,28 | -2,08% | - |
| 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 |
| 28.04.2021 | 105,50 | 108,08 | 104,90 | 107,84 | 2,26% | 719.154,00 |
| 27.04.2021 | 105,78 | 106,76 | 104,25 | 105,46 | -0,98% | 394.256,00 |
| 26.04.2021 | 108,09 | 110,16 | 106,14 | 106,50 | -0,53% | 437.404,00 |
| 23.04.2021 | 105,51 | 107,80 | 104,95 | 107,07 | 1,72% | 352.407,00 |
| 22.04.2021 | 105,66 | 107,49 | 104,29 | 105,26 | 0,21% | 562.714,00 |
| 21.04.2021 | 102,03 | 105,29 | 102,03 | 105,04 | 2,97% | 727.429,00 |
| 20.04.2021 | 107,27 | 107,73 | 101,61 | 102,01 | -6,01% | 788.895,00 |
| 19.04.2021 | 110,00 | 111,29 | 107,52 | 108,53 | -1,14% | 887.797,00 |
| 16.04.2021 | 108,86 | 110,31 | 107,23 | 109,78 | 2,12% | 890.328,00 |
| 15.04.2021 | 107,63 | 108,27 | 104,12 | 107,50 | -0,13% | 1.173.386,00 |
| 14.04.2021 | 105,83 | 110,55 | 105,00 | 107,64 | 1,82% | 1.197.456,00 |
| 13.04.2021 | 110,88 | 110,95 | 104,99 | 105,72 | -5,35% | 1.406.025,00 |
| 12.04.2021 | 110,70 | 111,93 | 109,52 | 111,70 | 1,72% | 614.536,00 |
| 09.04.2021 | 110,73 | 112,22 | 108,22 | 109,81 | -1,67% | 691.224,00 |
| 08.04.2021 | 110,00 | 113,24 | 108,03 | 111,67 | -0,11% | 625.845,00 |
| 07.04.2021 | 113,88 | 114,74 | 110,55 | 111,79 | -1,05% | 660.602,00 |
| 06.04.2021 | 113,76 | 115,71 | 112,62 | 112,98 | -0,43% | 678.726,00 |
| 05.04.2021 | 115,32 | 115,65 | 112,31 | 113,47 | 0,11% | 770.920,00 |
| 01.04.2021 | 113,19 | 114,38 | 111,40 | 113,35 | 1,12% | 523.425,00 |
| 31.03.2021 | 115,44 | 115,96 | 111,96 | 112,09 | -2,70% | 640.219,00 |
| 30.03.2021 | 112,18 | 116,07 | 111,96 | 115,20 | 3,07% | 344.849,00 |
| 29.03.2021 | 118,80 | 121,28 | 110,71 | 111,77 | -5,83% | 706.596,00 |
| 26.03.2021 | 115,50 | 118,86 | 112,93 | 118,69 | 6,11% | 1.058.211,00 |
| 25.03.2021 | 104,64 | 112,91 | 104,13 | 111,86 | 5,30% | 618.477,00 |
| 24.03.2021 | 107,41 | 110,86 | 106,23 | 106,23 | 0,65% | 395.265,00 |
| 23.03.2021 | 108,00 | 111,25 | 104,55 | 105,54 | -4,51% | 748.079,00 |
| 22.03.2021 | 113,82 | 115,36 | 109,12 | 110,53 | -3,99% | 840.778,00 |
| 19.03.2021 | 113,59 | 117,27 | 110,78 | 115,12 | 1,47% | 1.376.895,00 |
| 18.03.2021 | 116,50 | 120,30 | 112,57 | 113,45 | -2,67% | 984.441,00 |
| 17.03.2021 | 112,14 | 118,05 | 112,03 | 116,56 | 3,45% | 724.641,00 |
| 16.03.2021 | 116,00 | 117,01 | 110,90 | 112,67 | -2,52% | 1.141.565,00 |
| 15.03.2021 | 111,73 | 115,81 | 109,23 | 115,58 | 4,65% | 1.637.686,00 |
| 12.03.2021 | 110,00 | 111,68 | 109,00 | 110,44 | 1,28% | 809.193,00 |
| 11.03.2021 | 108,36 | 110,60 | 107,34 | 109,04 | 0,16% | 1.124.102,00 |
| 10.03.2021 | 107,97 | 109,98 | 105,62 | 108,87 | 1,40% | 872.418,00 |
| 09.03.2021 | 104,32 | 109,76 | 102,95 | 107,37 | 1,97% | 1.129.701,00 |
| 08.03.2021 | 105,00 | 106,99 | 103,76 | 105,30 | 1,49% | 1.114.998,00 |
| 05.03.2021 | 98,86 | 104,96 | 94,51 | 103,75 | 6,64% | 1.046.428,00 |
| 04.03.2021 | 100,50 | 102,79 | 94,03 | 97,29 | -3,77% | 1.014.443,00 |
| 03.03.2021 | 97,62 | 102,38 | 97,31 | 101,10 | 4,25% | 989.947,00 |
| 02.03.2021 | 99,28 | 100,86 | 96,86 | 96,98 | -2,63% | 636.860,00 |
| 01.03.2021 | 98,74 | 100,69 | 96,85 | 99,60 | 3,21% | 1.391.664,00 |
| 26.02.2021 | 91,42 | 97,49 | 90,11 | 96,50 | 5,11% | 1.628.598,00 |
| 25.02.2021 | 94,60 | 95,94 | 90,61 | 91,81 | -3,32% | 733.061,00 |
| 24.02.2021 | 91,45 | 96,02 | 90,83 | 94,96 | 4,15% | 769.836,00 |
| 23.02.2021 | 87,48 | 91,40 | 85,04 | 91,18 | 4,67% | 1.219.729,00 |
| 22.02.2021 | 86,46 | 90,78 | 86,00 | 87,11 | 0,80% | 796.431,00 |
| 19.02.2021 | 84,71 | 86,87 | 84,14 | 86,42 | 3,25% | 715.982,00 |
| 18.02.2021 | 85,12 | 86,30 | 83,00 | 83,70 | -3,34% | 572.595,00 |
| 17.02.2021 | 85,75 | 87,90 | 85,29 | 86,59 | -0,60% | 495.081,00 |
| 16.02.2021 | 85,08 | 88,00 | 84,62 | 87,11 | 4,72% | 1.210.903,00 |
| 12.02.2021 | 83,09 | 84,44 | 82,03 | 83,18 | -0,43% | 452.134,00 |
| 11.02.2021 | 85,35 | 86,79 | 82,16 | 83,54 | -2,57% | 655.375,00 |
| 10.02.2021 | 84,37 | 87,78 | 83,64 | 85,74 | 2,81% | 798.159,00 |
| 09.02.2021 | 86,64 | 86,81 | 82,38 | 83,40 | -3,59% | 793.236,00 |
| 08.02.2021 | 84,80 | 86,76 | 83,24 | 86,51 | 1,94% | 723.196,00 |
| 05.02.2021 | 83,24 | 87,08 | 83,24 | 84,86 | 2,06% | 1.569.234,00 |
| 04.02.2021 | 75,78 | 83,38 | 75,57 | 83,15 | 10,62% | 2.395.467,00 |
| 03.02.2021 | 71,05 | 75,49 | 70,48 | 75,17 | 7,80% | 1.110.559,00 |
| 02.02.2021 | 69,23 | 70,17 | 67,73 | 69,73 | 3,03% | 820.656,00 |
| 01.02.2021 | 68,33 | 68,86 | 66,83 | 67,68 | 0,04% | 1.003.235,00 |
| 29.01.2021 | 70,98 | 71,92 | 67,01 | 67,65 | -4,44% | 1.212.683,00 |
| 28.01.2021 | 72,44 | 73,98 | 67,32 | 70,79 | 4,75% | 1.415.877,00 |
| 27.01.2021 | 66,91 | 68,89 | 65,28 | 67,58 | -1,49% | 2.502.657,00 |
| 26.01.2021 | 70,74 | 71,33 | 68,48 | 68,60 | -0,95% | 703.507,00 |
| 25.01.2021 | 69,47 | 70,38 | 67,70 | 69,26 | -2,20% | 566.056,00 |
| 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 |