Börse:
53,782$
3,22%
Echtzeit-Aktienkurs Alliance Data Systems Corp.
Bid:
53,540$
Ask:
54,024$
Aktienkurse zur Alliance Data Systems Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2022 | 52,43 | 53,77 | 52,43 | 53,69 | 3,05% | - |
| 26.05.2022 | 51,06 | 52,38 | 51,06 | 52,10 | 2,57% | - |
| 25.05.2022 | 48,16 | 51,10 | 48,12 | 50,80 | 5,12% | - |
| 24.05.2022 | 49,88 | 49,88 | 47,36 | 48,32 | -3,07% | - |
| 23.05.2022 | 48,62 | 50,69 | 48,14 | 49,85 | 3,73% | - |
| 20.05.2022 | 48,38 | 48,49 | 46,42 | 48,06 | 0,00% | - |
| 19.05.2022 | 48,26 | 48,90 | 47,84 | 48,06 | -1,31% | - |
| 18.05.2022 | 51,24 | 51,40 | 48,61 | 48,70 | -5,71% | - |
| 17.05.2022 | 50,84 | 51,70 | 50,69 | 51,64 | 3,74% | - |
| 16.05.2022 | 50,90 | 50,90 | 49,07 | 49,78 | -2,39% | - |
| 13.05.2022 | 48,65 | 52,19 | 48,65 | 51,00 | 6,12% | - |
| 12.05.2022 | 47,43 | 49,04 | 46,73 | 48,06 | -1,68% | - |
| 11.05.2022 | 50,47 | 51,69 | 48,84 | 48,88 | -3,43% | - |
| 10.05.2022 | 52,54 | 52,71 | 49,58 | 50,62 | -2,67% | - |
| 09.05.2022 | 53,27 | 53,60 | 51,36 | 52,00 | -3,76% | - |
| 06.05.2022 | 54,79 | 54,92 | 53,49 | 54,03 | -1,87% | - |
| 05.05.2022 | 56,91 | 57,00 | 54,41 | 55,06 | -4,08% | - |
| 04.05.2022 | 55,66 | 57,41 | 54,63 | 57,41 | 3,27% | - |
| 03.05.2022 | 54,84 | 55,82 | 54,68 | 55,59 | 0,71% | - |
| 02.05.2022 | 55,01 | 55,71 | 53,87 | 55,20 | 0,77% | - |
| 29.04.2022 | 56,29 | 57,19 | 54,78 | 54,78 | -3,50% | - |
| 28.04.2022 | 54,11 | 57,46 | 54,11 | 56,76 | 5,46% | - |
| 27.04.2022 | 54,59 | 54,83 | 53,65 | 53,83 | -0,95% | - |
| 26.04.2022 | 56,10 | 56,20 | 54,31 | 54,34 | -3,98% | - |
| 25.04.2022 | 55,29 | 56,59 | 53,99 | 56,59 | 1,60% | - |
| 22.04.2022 | 57,94 | 57,94 | 55,59 | 55,70 | -4,29% | - |
| 21.04.2022 | 59,79 | 60,12 | 58,05 | 58,20 | -1,73% | - |
| 20.04.2022 | 59,26 | 60,60 | 58,93 | 59,22 | 0,15% | - |
| 19.04.2022 | 56,94 | 59,36 | 56,94 | 59,14 | 7,02% | - |
| 14.04.2022 | 54,95 | 55,97 | 54,90 | 55,26 | 0,64% | - |
| 13.04.2022 | 52,87 | 54,91 | 52,64 | 54,90 | 2,93% | - |
| 12.04.2022 | 53,20 | 54,74 | 53,08 | 53,34 | 0,77% | - |
| 11.04.2022 | 52,51 | 54,46 | 52,34 | 52,93 | 0,35% | - |
| 08.04.2022 | 51,78 | 53,29 | 51,47 | 52,75 | 1,82% | - |
| 07.04.2022 | 52,44 | 52,53 | 50,44 | 51,81 | -1,49% | - |
| 06.04.2022 | 54,62 | 54,62 | 52,46 | 52,59 | -4,18% | - |
| 05.04.2022 | 55,90 | 56,42 | 54,55 | 54,88 | -1,73% | - |
| 04.04.2022 | 56,74 | 56,76 | 54,53 | 55,85 | -1,67% | - |
| 01.04.2022 | 56,84 | 57,82 | 56,29 | 56,80 | 1,16% | 463.839,00 |
| 31.03.2022 | 56,60 | 57,64 | 56,11 | 56,15 | -1,58% | 1.474.353,00 |
| 30.03.2022 | 58,40 | 59,19 | 56,61 | 57,05 | -2,83% | 507.516,00 |
| 29.03.2022 | 57,20 | 59,16 | 57,20 | 58,71 | 4,34% | 584.542,00 |
| 28.03.2022 | 58,24 | 58,49 | 55,70 | 56,27 | -5,75% | 972.386,00 |
| 25.03.2022 | 58,99 | 60,13 | 58,53 | 59,70 | 1,81% | 543.011,00 |
| 24.03.2022 | 58,59 | 58,74 | 57,50 | 58,64 | 0,76% | 441.985,00 |
| 23.03.2022 | 60,26 | 60,98 | 57,87 | 58,20 | -4,59% | 661.632,00 |
| 22.03.2022 | 60,20 | 62,00 | 60,20 | 61,00 | 2,57% | 554.418,00 |
| 21.03.2022 | 61,77 | 62,08 | 59,15 | 59,47 | -4,89% | 744.691,00 |
| 18.03.2022 | 61,86 | 62,75 | 60,77 | 62,53 | 0,76% | 943.630,00 |
| 17.03.2022 | 59,90 | 62,44 | 59,22 | 62,06 | -0,29% | 689.014,00 |
| 16.03.2022 | 59,52 | 62,91 | 59,06 | 62,24 | 6,76% | 1.026.721,00 |
| 15.03.2022 | 56,73 | 59,14 | 56,62 | 58,30 | 4,42% | 1.197.537,00 |
| 14.03.2022 | 56,20 | 56,55 | 55,18 | 55,83 | 0,65% | 533.674,00 |
| 11.03.2022 | 55,94 | 56,35 | 54,56 | 55,47 | 0,62% | 537.838,00 |
| 10.03.2022 | 55,79 | 56,95 | 54,03 | 55,13 | -3,80% | 684.463,00 |
| 09.03.2022 | 55,78 | 59,85 | 55,54 | 57,31 | 6,94% | 2.516.816,00 |
| 08.03.2022 | 55,47 | 56,44 | 53,30 | 53,59 | -2,72% | 3.301.653,00 |
| 07.03.2022 | 59,96 | 59,96 | 55,08 | 55,09 | -9,66% | 1.175.877,00 |
| 04.03.2022 | 61,57 | 63,20 | 59,92 | 60,98 | -3,28% | 1.309.623,00 |
| 03.03.2022 | 65,12 | 65,12 | 61,53 | 63,05 | -1,99% | 728.746,00 |
| 02.03.2022 | 63,97 | 65,38 | 62,70 | 64,33 | 1,31% | 743.749,00 |
| 01.03.2022 | 68,09 | 68,63 | 62,99 | 63,50 | -5,86% | 894.168,00 |
| 28.02.2022 | 66,22 | 68,52 | 66,11 | 67,45 | -0,30% | 854.703,00 |
| 25.02.2022 | 64,97 | 67,71 | 64,39 | 67,65 | 4,25% | 779.927,00 |
| 24.02.2022 | 63,87 | 65,16 | 61,77 | 64,89 | -3,05% | 1.863.185,00 |
| 23.02.2022 | 69,30 | 69,69 | 66,86 | 66,93 | -2,56% | 469.700,00 |
| 22.02.2022 | 70,00 | 70,44 | 67,92 | 68,69 | -2,57% | 590.278,00 |
| 18.02.2022 | 70,03 | 71,29 | 69,60 | 70,50 | 0,17% | 669.575,00 |
| 17.02.2022 | 71,79 | 72,45 | 69,47 | 70,38 | -3,35% | 557.943,00 |
| 16.02.2022 | 71,99 | 73,27 | 71,69 | 72,82 | 0,55% | 427.433,00 |
| 15.02.2022 | 71,09 | 72,50 | 70,72 | 72,42 | 3,41% | 827.381,00 |
| 14.02.2022 | 70,50 | 72,00 | 69,35 | 70,03 | -1,59% | 681.617,00 |
| 11.02.2022 | 72,19 | 73,49 | 70,53 | 71,16 | -1,51% | 609.562,00 |
| 10.02.2022 | 72,32 | 74,80 | 71,93 | 72,25 | -1,83% | 955.829,00 |
| 09.02.2022 | 73,78 | 74,55 | 73,27 | 73,60 | 0,96% | 616.252,00 |
| 08.02.2022 | 71,00 | 73,26 | 70,85 | 72,90 | 4,08% | 1.153.840,00 |
| 07.02.2022 | 69,29 | 70,71 | 68,63 | 70,04 | 1,21% | 1.247.103,00 |
| 04.02.2022 | 68,81 | 69,68 | 67,51 | 69,20 | 0,86% | 430.153,00 |
| 03.02.2022 | 69,45 | 70,46 | 68,32 | 68,61 | -1,79% | 517.585,00 |
| 02.02.2022 | 69,38 | 70,23 | 67,58 | 69,86 | 0,16% | 961.768,00 |
| 01.02.2022 | 68,83 | 70,01 | 67,84 | 69,75 | 1,03% | 728.677,00 |
| 31.01.2022 | 67,88 | 69,12 | 66,84 | 69,04 | 2,13% | 1.105.236,00 |
| 28.01.2022 | 66,47 | 68,86 | 65,95 | 67,60 | 2,35% | 1.578.554,00 |
| 27.01.2022 | 65,61 | 69,10 | 65,00 | 66,05 | -0,62% | 1.127.859,00 |
| 26.01.2022 | 68,08 | 68,87 | 65,46 | 66,46 | -0,24% | 760.286,00 |
| 25.01.2022 | 66,09 | 67,64 | 64,92 | 66,62 | -0,82% | 1.028.350,00 |
| 24.01.2022 | 62,73 | 67,46 | 62,49 | 67,17 | 3,96% | 1.316.817,00 |
| 21.01.2022 | 64,66 | 66,13 | 63,83 | 64,61 | -1,42% | 797.505,00 |
| 20.01.2022 | 65,82 | 68,67 | 64,83 | 65,54 | -0,23% | 1.199.169,00 |
| 19.01.2022 | 66,02 | 67,02 | 64,05 | 65,69 | -4,88% | 3.699.869,00 |
| 18.01.2022 | 71,89 | 72,10 | 68,70 | 69,06 | -4,57% | 879.347,00 |
| 14.01.2022 | 74,01 | 74,32 | 71,20 | 72,37 | -3,34% | 845.546,00 |
| 13.01.2022 | 72,74 | 75,60 | 72,49 | 74,87 | 4,07% | 1.031.662,00 |
| 12.01.2022 | 73,00 | 73,79 | 71,09 | 71,94 | -0,48% | 2.986.989,00 |
| 11.01.2022 | 71,80 | 73,00 | 70,41 | 72,29 | 0,68% | 493.809,00 |
| 10.01.2022 | 70,00 | 72,07 | 68,90 | 71,80 | 1,99% | 1.639.342,00 |
| 07.01.2022 | 68,94 | 71,48 | 68,94 | 70,40 | 1,53% | 1.448.735,00 |
| 06.01.2022 | 69,97 | 70,53 | 68,64 | 69,34 | 0,48% | 570.729,00 |
| 05.01.2022 | 70,99 | 72,00 | 68,97 | 69,01 | -2,79% | 876.867,00 |
| 04.01.2022 | 70,16 | 71,85 | 69,92 | 70,99 | 3,44% | 827.708,00 |