Börse:
35,060$
2,21%
Echtzeit-Aktienkurs Alliance Data Systems Corp
Bid:
35,060$
Ask:
35,060$
Aktienkurse zur Alliance Data Systems Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.03.2020 | 36,94 | 37,05 | 28,08 | 30,87 | -14,51% | 3.799.477,00 |
| 16.03.2020 | 36,00 | 43,08 | 35,97 | 36,11 | -27,07% | 2.249.398,00 |
| 13.03.2020 | 50,64 | 51,04 | 44,39 | 49,51 | 5,75% | 2.528.287,00 |
| 12.03.2020 | 52,73 | 53,00 | 46,25 | 46,82 | -18,26% | 1.977.754,00 |
| 11.03.2020 | 61,62 | 62,84 | 56,90 | 57,28 | -9,88% | 2.025.156,00 |
| 10.03.2020 | 66,63 | 66,97 | 59,68 | 63,56 | 0,86% | 1.544.221,00 |
| 09.03.2020 | 66,69 | 68,70 | 62,61 | 63,02 | -13,21% | 1.142.344,00 |
| 06.03.2020 | 71,26 | 74,61 | 69,57 | 72,61 | -2,16% | 1.166.290,00 |
| 05.03.2020 | 78,74 | 78,81 | 73,69 | 74,21 | -8,03% | 1.054.750,00 |
| 04.03.2020 | 80,48 | 81,03 | 77,41 | 80,69 | 1,27% | 1.452.196,00 |
| 03.03.2020 | 85,63 | 86,12 | 79,45 | 79,68 | -7,42% | 1.033.614,00 |
| 02.03.2020 | 86,73 | 86,73 | 82,10 | 86,07 | 0,22% | 1.685.150,00 |
| 28.02.2020 | 85,13 | 87,04 | 84,32 | 85,88 | -2,08% | 1.867.570,00 |
| 27.02.2020 | 88,42 | 90,79 | 86,25 | 87,70 | -3,56% | 1.178.135,00 |
| 26.02.2020 | 94,39 | 95,31 | 90,86 | 90,94 | -3,00% | 969.599,00 |
| 25.02.2020 | 98,96 | 99,10 | 93,51 | 93,75 | -5,03% | 1.128.690,00 |
| 24.02.2020 | 99,00 | 99,36 | 97,57 | 98,72 | -3,37% | 769.493,00 |
| 21.02.2020 | 101,98 | 102,71 | 100,99 | 102,16 | -0,87% | 493.507,00 |
| 20.02.2020 | 101,55 | 103,80 | 100,80 | 103,06 | 1,68% | 561.741,00 |
| 19.02.2020 | 100,91 | 101,59 | 99,00 | 101,36 | 0,86% | 716.903,00 |
| 18.02.2020 | 100,68 | 102,31 | 99,38 | 100,50 | -2,27% | 852.630,00 |
| 14.02.2020 | 103,40 | 104,78 | 102,73 | 102,83 | -0,64% | 1.280.775,00 |
| 13.02.2020 | 103,56 | 103,99 | 102,58 | 103,49 | -1,09% | 559.772,00 |
| 12.02.2020 | 104,60 | 107,00 | 104,05 | 104,63 | 0,91% | 475.397,00 |
| 11.02.2020 | 104,31 | 104,82 | 103,05 | 103,69 | 0,24% | 342.161,00 |
| 10.02.2020 | 105,67 | 105,92 | 103,16 | 103,44 | -2,34% | 591.721,00 |
| 07.02.2020 | 105,65 | 106,18 | 104,60 | 105,92 | -0,54% | 572.202,00 |
| 06.02.2020 | 107,29 | 107,71 | 105,64 | 106,50 | -0,33% | 731.254,00 |
| 05.02.2020 | 103,49 | 108,50 | 103,49 | 106,85 | 4,35% | 1.093.371,00 |
| 04.02.2020 | 102,06 | 103,58 | 102,02 | 102,40 | 1,80% | 810.600,00 |
| 03.02.2020 | 103,44 | 103,95 | 100,15 | 100,59 | -2,14% | 1.244.434,00 |
| 31.01.2020 | 106,59 | 106,59 | 102,50 | 102,79 | -4,10% | 1.721.750,00 |
| 30.01.2020 | 106,00 | 107,73 | 102,41 | 107,18 | -2,29% | 2.128.473,00 |
| 29.01.2020 | 108,17 | 110,28 | 107,66 | 109,69 | 2,20% | 1.326.402,00 |
| 28.01.2020 | 106,18 | 108,14 | 106,03 | 107,33 | 1,59% | 809.536,00 |
| 27.01.2020 | 105,45 | 106,12 | 104,07 | 105,65 | -1,63% | 1.049.711,00 |
| 24.01.2020 | 112,20 | 112,20 | 107,26 | 107,40 | -3,94% | 1.573.799,00 |
| 23.01.2020 | 111,19 | 111,95 | 108,23 | 111,80 | 0,16% | 561.124,00 |
| 22.01.2020 | 112,45 | 113,11 | 111,59 | 111,62 | -0,21% | 478.581,00 |
| 21.01.2020 | 112,79 | 113,28 | 111,68 | 111,85 | -0,94% | 512.079,00 |
| 17.01.2020 | 114,25 | 114,48 | 112,68 | 112,91 | -0,98% | 576.474,00 |
| 16.01.2020 | 114,44 | 115,62 | 113,04 | 114,03 | 0,75% | 437.752,00 |
| 15.01.2020 | 111,57 | 114,06 | 111,28 | 113,18 | 0,92% | 810.796,00 |
| 14.01.2020 | 111,21 | 113,37 | 111,21 | 112,15 | -0,24% | 765.320,00 |
| 13.01.2020 | 112,17 | 112,80 | 110,06 | 112,42 | 0,52% | 666.376,00 |
| 12.01.2020 | 111,84 | 111,84 | 111,84 | 111,84 | -0,20% | - |
| 10.01.2020 | 111,42 | 112,77 | 110,11 | 112,07 | 1,19% | 713.957,00 |
| 09.01.2020 | 111,12 | 111,77 | 109,64 | 110,75 | 0,49% | 532.501,00 |
| 08.01.2020 | 109,90 | 110,81 | 108,54 | 110,21 | -0,04% | 798.382,00 |
| 07.01.2020 | 110,12 | 110,89 | 108,96 | 110,25 | -0,57% | 525.442,00 |
| 06.01.2020 | 109,36 | 110,97 | 108,38 | 110,88 | 0,37% | 650.029,00 |
| 05.01.2020 | 110,48 | 110,48 | 110,48 | 110,48 | 0,09% | - |
| 03.01.2020 | 110,58 | 111,69 | 108,02 | 110,38 | -1,87% | 569.256,00 |
| 02.01.2020 | 113,46 | 114,49 | 111,38 | 112,48 | 0,25% | 651.196,00 |
| 31.12.2019 | 109,98 | 112,47 | 109,21 | 112,20 | 1,36% | 602.559,00 |
| 30.12.2019 | 110,78 | 111,51 | 109,98 | 110,69 | -0,61% | 472.603,00 |
| 29.12.2019 | 111,37 | 111,37 | 111,37 | 111,37 | 0,42% | - |
| 27.12.2019 | 110,98 | 111,60 | 110,10 | 110,91 | 0,53% | 465.021,00 |
| 26.12.2019 | 111,47 | 111,69 | 109,68 | 110,33 | -0,59% | 437.512,00 |
| 24.12.2019 | 111,85 | 111,85 | 110,57 | 110,99 | -0,43% | 189.231,00 |
| 23.12.2019 | 111,35 | 112,13 | 110,82 | 111,47 | 0,16% | 454.285,00 |
| 20.12.2019 | 110,90 | 111,57 | 109,72 | 111,29 | 1,10% | 1.331.437,00 |
| 19.12.2019 | 110,48 | 112,14 | 109,35 | 110,08 | -0,33% | 876.825,00 |
| 18.12.2019 | 109,78 | 111,31 | 109,24 | 110,45 | 0,56% | 722.187,00 |
| 17.12.2019 | 108,46 | 110,52 | 108,46 | 109,83 | 0,76% | 824.769,00 |
| 16.12.2019 | 110,99 | 112,69 | 108,58 | 109,00 | -0,70% | 887.010,00 |
| 15.12.2019 | 109,77 | 109,77 | 109,77 | 109,77 | -0,25% | - |
| 13.12.2019 | 108,95 | 112,10 | 108,95 | 110,05 | 1,02% | 1.081.303,00 |
| 12.12.2019 | 106,00 | 109,11 | 105,92 | 108,94 | 3,28% | 1.045.191,00 |
| 11.12.2019 | 103,80 | 105,72 | 103,80 | 105,48 | 1,49% | 724.547,00 |
| 10.12.2019 | 105,17 | 105,90 | 103,63 | 103,93 | -1,40% | 669.547,00 |
| 09.12.2019 | 105,03 | 106,07 | 103,59 | 105,41 | 0,14% | 546.577,00 |
| 06.12.2019 | 104,20 | 106,14 | 104,20 | 105,26 | 1,62% | 859.375,00 |
| 05.12.2019 | 104,96 | 104,96 | 102,21 | 103,58 | -0,69% | 649.413,00 |
| 04.12.2019 | 102,52 | 105,18 | 101,41 | 104,30 | 1,47% | 721.298,00 |
| 03.12.2019 | 104,53 | 104,95 | 102,20 | 102,79 | -3,21% | 796.361,00 |
| 02.12.2019 | 106,90 | 108,33 | 105,99 | 106,20 | -0,66% | 947.585,00 |
| 29.11.2019 | 106,46 | 107,18 | 105,33 | 106,91 | -0,03% | 343.162,00 |
| 27.11.2019 | 106,58 | 107,56 | 105,51 | 106,94 | 0,84% | 430.619,00 |
| 26.11.2019 | 106,00 | 106,46 | 104,73 | 106,05 | 0,62% | 903.114,00 |
| 25.11.2019 | 104,31 | 105,94 | 102,41 | 105,40 | 0,95% | 709.759,00 |
| 22.11.2019 | 101,91 | 104,48 | 101,77 | 104,41 | 3,07% | 920.195,00 |
| 21.11.2019 | 101,53 | 101,70 | 100,21 | 101,30 | 0,08% | 948.766,00 |
| 20.11.2019 | 103,27 | 103,41 | 101,20 | 101,22 | -2,24% | 1.449.135,00 |
| 19.11.2019 | 105,54 | 105,92 | 102,33 | 103,54 | -1,20% | 1.191.511,00 |
| 18.11.2019 | 103,20 | 105,12 | 103,08 | 104,80 | 1,30% | 1.152.957,00 |
| 15.11.2019 | 106,87 | 106,87 | 102,84 | 103,45 | -2,96% | 1.479.077,00 |
| 14.11.2019 | 106,80 | 108,27 | 106,15 | 106,61 | -0,53% | 501.592,00 |
| 13.11.2019 | 107,50 | 107,86 | 106,12 | 107,18 | -1,45% | 547.747,00 |
| 12.11.2019 | 108,21 | 109,53 | 107,50 | 108,76 | 0,67% | 964.705,00 |