Börse:
75,010$
-0,07%
Echtzeit-Aktienkurs Alliance Data Systems Corp.
Bid:
74,659$
Ask:
75,360$
Aktienkurse zur Alliance Data Systems Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2020 | 74,83 | 75,06 | 72,91 | 75,04 | -0,02% | - |
| 24.11.2020 | 73,35 | 75,31 | 72,50 | 75,06 | 5,70% | 1.130.060,00 |
| 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 |
| 02.09.2020 | 45,18 | 46,19 | 44,82 | 46,07 | 1,95% | 1.049.775,00 |
| 01.09.2020 | 45,50 | 46,13 | 44,62 | 45,19 | 0,18% | 654.985,00 |
| 31.08.2020 | 46,95 | 46,95 | 44,86 | 45,11 | -3,92% | 934.400,00 |
| 28.08.2020 | 47,00 | 47,20 | 45,64 | 46,95 | 0,95% | 1.062.779,00 |
| 27.08.2020 | 44,77 | 47,07 | 44,77 | 46,51 | 3,54% | 881.926,00 |
| 26.08.2020 | 46,25 | 46,59 | 44,46 | 44,92 | -2,28% | 625.629,00 |
| 25.08.2020 | 46,00 | 46,97 | 44,93 | 45,97 | 0,83% | 738.157,00 |
| 24.08.2020 | 43,64 | 46,07 | 43,10 | 45,59 | 5,56% | 814.658,00 |
| 21.08.2020 | 42,94 | 44,14 | 42,79 | 43,19 | -0,74% | 659.913,00 |
| 20.08.2020 | 45,04 | 45,24 | 43,35 | 43,51 | -4,63% | 1.037.574,00 |
| 19.08.2020 | 45,02 | 46,92 | 45,02 | 45,62 | 0,75% | 924.776,00 |
| 18.08.2020 | 46,93 | 46,93 | 44,82 | 45,28 | -3,68% | 1.439.175,00 |
| 17.08.2020 | 47,63 | 48,12 | 46,94 | 47,01 | -1,73% | 668.868,00 |
| 14.08.2020 | 46,52 | 48,70 | 46,50 | 47,84 | 1,55% | 537.486,00 |
| 13.08.2020 | 46,95 | 48,37 | 46,46 | 47,11 | -1,53% | 513.707,00 |
| 12.08.2020 | 49,76 | 50,01 | 47,06 | 47,84 | -2,19% | 743.581,00 |
| 11.08.2020 | 49,11 | 50,85 | 48,80 | 48,91 | 3,43% | 1.177.407,00 |
| 10.08.2020 | 46,67 | 48,41 | 46,55 | 47,29 | 2,47% | 955.907,00 |
| 07.08.2020 | 44,85 | 46,19 | 44,19 | 46,15 | 1,88% | 604.378,00 |
| 06.08.2020 | 45,05 | 46,28 | 44,33 | 45,30 | -0,07% | 644.990,00 |
| 05.08.2020 | 44,86 | 45,39 | 43,65 | 45,33 | 4,11% | 901.963,00 |
| 04.08.2020 | 44,90 | 45,50 | 43,45 | 43,54 | -3,12% | 964.675,00 |
| 03.08.2020 | 44,56 | 45,60 | 43,42 | 44,94 | 1,31% | 796.986,00 |
| 31.07.2020 | 44,33 | 44,42 | 42,58 | 44,36 | -0,31% | 1.035.045,00 |
| 30.07.2020 | 44,16 | 44,64 | 42,96 | 44,50 | -2,05% | 796.198,00 |
| 29.07.2020 | 42,76 | 45,59 | 42,74 | 45,43 | 5,60% | 825.382,00 |
| 28.07.2020 | 43,39 | 44,59 | 42,93 | 43,02 | -1,92% | 696.253,00 |
| 27.07.2020 | 44,00 | 44,24 | 42,61 | 43,86 | -1,24% | 783.175,00 |
| 24.07.2020 | 46,50 | 46,50 | 43,95 | 44,41 | -0,78% | 1.383.245,00 |
| 23.07.2020 | 43,92 | 46,39 | 43,28 | 44,76 | 5,14% | 1.907.802,00 |
| 22.07.2020 | 41,92 | 42,70 | 41,09 | 42,57 | 0,71% | 1.306.012,00 |
| 21.07.2020 | 40,88 | 42,86 | 40,86 | 42,27 | 5,36% | 2.067.533,00 |
| 20.07.2020 | 41,63 | 41,68 | 39,67 | 40,12 | -5,62% | 1.318.142,00 |
| 17.07.2020 | 44,11 | 44,37 | 41,92 | 42,51 | -3,89% | 849.571,00 |
| 16.07.2020 | 42,59 | 45,40 | 42,20 | 44,23 | 1,03% | 1.199.439,00 |
| 15.07.2020 | 42,49 | 44,07 | 41,67 | 43,78 | 8,02% | 1.626.610,00 |
| 14.07.2020 | 40,50 | 41,31 | 39,65 | 40,53 | -1,07% | 847.634,00 |
| 13.07.2020 | 42,26 | 43,14 | 40,71 | 40,97 | -1,32% | 1.190.041,00 |
| 10.07.2020 | 39,34 | 41,86 | 38,88 | 41,52 | 4,06% | 1.735.834,00 |
| 09.07.2020 | 42,59 | 42,77 | 39,09 | 39,90 | -6,10% | 1.617.442,00 |
| 08.07.2020 | 42,15 | 42,67 | 41,09 | 42,49 | 1,17% | 1.078.489,00 |