Börse:
46,126$
1,82%
Echtzeit-Aktienkurs Alliance Data Systems Corp
Bid:
45,925$
Ask:
46,326$
Aktienkurse zur Alliance Data Systems Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.07.2020 | 43,30 | 43,73 | 41,76 | 42,00 | -4,13% | 1.082.370,00 |
| 06.07.2020 | 45,26 | 46,21 | 43,32 | 43,81 | 0,25% | 1.528.137,00 |
| 02.07.2020 | 45,20 | 46,25 | 43,48 | 43,70 | -0,09% | 1.091.887,00 |
| 01.07.2020 | 45,37 | 47,39 | 43,43 | 43,74 | -3,06% | 1.370.292,00 |
| 30.06.2020 | 45,41 | 46,47 | 44,41 | 45,12 | -1,29% | 1.418.423,00 |
| 29.06.2020 | 43,45 | 45,74 | 42,90 | 45,71 | 6,62% | 1.275.690,00 |
| 26.06.2020 | 45,55 | 45,86 | 42,42 | 42,87 | -7,05% | 1.731.971,00 |
| 25.06.2020 | 44,49 | 46,90 | 44,28 | 46,12 | 1,50% | 1.534.386,00 |
| 24.06.2020 | 47,44 | 48,29 | 44,65 | 45,44 | -6,56% | 2.072.334,00 |
| 23.06.2020 | 47,82 | 48,76 | 47,12 | 48,63 | 2,59% | 1.781.467,00 |
| 22.06.2020 | 47,17 | 48,21 | 46,10 | 47,40 | 0,00% | 2.459.880,00 |
| 19.06.2020 | 50,45 | 50,54 | 46,82 | 47,40 | -2,83% | 8.542.791,00 |
| 18.06.2020 | 49,54 | 50,51 | 47,81 | 48,78 | -3,58% | 1.732.536,00 |
| 17.06.2020 | 52,89 | 53,37 | 50,30 | 50,59 | -4,69% | 1.450.727,00 |
| 16.06.2020 | 54,50 | 56,32 | 51,46 | 53,08 | 4,36% | 1.953.646,00 |
| 15.06.2020 | 49,00 | 51,50 | 48,06 | 50,86 | -2,36% | 2.234.245,00 |
| 12.06.2020 | 51,51 | 52,70 | 48,70 | 52,09 | 9,50% | 2.314.363,00 |
| 11.06.2020 | 51,56 | 53,22 | 47,05 | 47,57 | -15,88% | 2.938.241,00 |
| 10.06.2020 | 61,99 | 62,12 | 55,65 | 56,55 | -10,96% | 2.097.035,00 |
| 09.06.2020 | 62,09 | 65,43 | 61,43 | 63,51 | -3,90% | 2.014.801,00 |
| 08.06.2020 | 64,30 | 66,28 | 62,61 | 66,09 | 9,53% | 2.231.847,00 |
| 05.06.2020 | 59,77 | 62,57 | 58,69 | 60,34 | 10,65% | 2.593.243,00 |
| 04.06.2020 | 54,93 | 56,08 | 52,57 | 54,53 | -1,16% | 2.099.923,00 |
| 03.06.2020 | 51,63 | 55,49 | 51,63 | 55,17 | 10,89% | 1.841.584,00 |
| 02.06.2020 | 51,01 | 51,66 | 49,17 | 49,75 | -0,30% | 1.627.623,00 |
| 01.06.2020 | 46,58 | 51,15 | 46,27 | 49,90 | 7,71% | 2.052.994,00 |
| 29.05.2020 | 47,65 | 49,14 | 46,00 | 46,33 | -5,45% | 4.138.158,00 |
| 28.05.2020 | 52,02 | 52,10 | 48,69 | 49,00 | -5,75% | 1.494.783,00 |
| 27.05.2020 | 52,96 | 54,40 | 50,16 | 51,99 | 5,20% | 2.132.207,00 |
| 26.05.2020 | 45,60 | 50,29 | 44,96 | 49,42 | 17,53% | 2.629.652,00 |
| 22.05.2020 | 43,36 | 43,76 | 41,81 | 42,05 | -2,35% | 1.143.693,00 |
| 21.05.2020 | 44,00 | 44,91 | 42,29 | 43,06 | -2,31% | 1.149.279,00 |
| 20.05.2020 | 44,01 | 46,28 | 43,70 | 44,08 | 3,35% | 1.486.083,00 |
| 19.05.2020 | 44,15 | 45,25 | 42,16 | 42,65 | -4,86% | 1.312.862,00 |
| 18.05.2020 | 40,97 | 45,16 | 40,68 | 44,83 | 17,42% | 2.003.334,00 |
| 15.05.2020 | 38,56 | 39,24 | 37,31 | 38,18 | -3,05% | 1.449.528,00 |
| 14.05.2020 | 35,99 | 40,15 | 35,13 | 39,38 | 6,26% | 2.269.713,00 |
| 13.05.2020 | 40,08 | 40,08 | 36,14 | 37,06 | -8,43% | 2.239.613,00 |
| 12.05.2020 | 43,40 | 45,47 | 40,36 | 40,47 | -5,93% | 1.711.007,00 |
| 11.05.2020 | 45,95 | 46,34 | 42,81 | 43,02 | -8,82% | 2.219.567,00 |
| 08.05.2020 | 47,03 | 47,50 | 45,56 | 47,18 | 3,69% | 1.214.765,00 |
| 07.05.2020 | 44,74 | 47,28 | 44,52 | 45,50 | 4,10% | 1.061.544,00 |
| 06.05.2020 | 46,09 | 46,76 | 43,11 | 43,71 | -3,60% | 1.434.048,00 |
| 05.05.2020 | 48,24 | 50,92 | 45,13 | 45,34 | -2,16% | 1.929.026,00 |
| 04.05.2020 | 44,01 | 46,53 | 43,07 | 46,34 | -0,09% | 1.542.507,00 |
| 01.05.2020 | 47,76 | 47,90 | 45,01 | 46,38 | -7,37% | 1.947.430,00 |
| 30.04.2020 | 53,66 | 53,69 | 50,01 | 50,07 | -8,86% | 1.717.516,00 |
| 29.04.2020 | 51,70 | 55,36 | 51,27 | 54,94 | 15,42% | 2.720.762,00 |
| 28.04.2020 | 44,48 | 48,33 | 43,61 | 47,60 | 15,00% | 2.098.289,00 |
| 27.04.2020 | 41,20 | 42,74 | 40,51 | 41,39 | 2,45% | 2.001.486,00 |
| 24.04.2020 | 40,79 | 42,44 | 38,75 | 40,40 | 0,02% | 3.935.621,00 |
| 23.04.2020 | 36,69 | 41,25 | 35,59 | 40,39 | 10,11% | 2.935.264,00 |
| 22.04.2020 | 37,55 | 37,97 | 35,72 | 36,68 | 1,97% | 1.315.164,00 |
| 21.04.2020 | 35,00 | 37,30 | 35,00 | 35,97 | -1,45% | 1.652.923,00 |
| 20.04.2020 | 36,22 | 38,55 | 35,47 | 36,50 | -3,60% | - |
| 17.04.2020 | 34,74 | 37,94 | 34,72 | 37,86 | 14,73% | 1.991.481,00 |
| 16.04.2020 | 34,45 | 34,45 | 32,51 | 33,00 | -4,40% | 1.530.039,00 |
| 15.04.2020 | 34,26 | 34,77 | 32,68 | 34,52 | -5,19% | 1.443.065,00 |
| 14.04.2020 | 37,22 | 37,64 | 34,01 | 36,41 | 1,65% | 1.907.026,00 |
| 13.04.2020 | 36,87 | 37,50 | 33,79 | 35,82 | -7,15% | 2.203.721,00 |
| 09.04.2020 | 44,78 | 46,30 | 37,12 | 38,58 | -5,23% | 2.269.271,00 |
| 08.04.2020 | 36,00 | 41,77 | 35,90 | 40,71 | 14,45% | 1.776.919,00 |
| 07.04.2020 | 34,28 | 39,38 | 34,28 | 35,57 | 14,15% | 2.412.486,00 |
| 06.04.2020 | 28,98 | 32,79 | 28,73 | 31,16 | 17,63% | 3.185.586,00 |
| 03.04.2020 | 28,41 | 28,68 | 25,64 | 26,49 | -6,36% | 1.419.254,00 |
| 02.04.2020 | 31,01 | 31,59 | 26,56 | 28,29 | -8,86% | 2.034.594,00 |
| 01.04.2020 | 31,74 | 32,15 | 30,12 | 31,04 | -7,76% | 1.525.898,00 |
| 31.03.2020 | 33,80 | 35,52 | 32,10 | 33,65 | -1,90% | 1.269.967,00 |
| 30.03.2020 | 36,58 | 36,58 | 32,80 | 34,30 | -5,95% | 1.382.048,00 |
| 27.03.2020 | 35,77 | 38,03 | 35,05 | 36,47 | -2,88% | 2.064.983,00 |
| 26.03.2020 | 40,00 | 42,79 | 36,41 | 37,55 | -2,49% | 1.685.593,00 |
| 25.03.2020 | 43,45 | 46,44 | 38,30 | 38,51 | -8,33% | 2.130.746,00 |
| 24.03.2020 | 33,91 | 42,41 | 32,81 | 42,01 | 35,43% | 2.530.698,00 |
| 23.03.2020 | 26,53 | 32,17 | 26,52 | 31,02 | 12,60% | 2.068.446,00 |
| 20.03.2020 | 27,26 | 31,09 | 26,80 | 27,55 | 8,55% | 3.851.278,00 |
| 19.03.2020 | 22,29 | 27,21 | 20,51 | 25,38 | 12,25% | 3.273.986,00 |
| 18.03.2020 | 28,83 | 28,83 | 21,00 | 22,61 | -26,76% | 2.702.725,00 |