37,309$
-0,78%
Echtzeit-Aktienkurs Alliance Data Systems Corp.
Bid:
Ask:
Aktienkurse zur Alliance Data Systems Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 37,49 | 37,87 | 36,97 | 37,31 | -0,78% | - |
27.03.2024 | 37,15 | 37,73 | 36,78 | 37,60 | 1,60% | - |
26.03.2024 | 35,74 | 37,28 | 35,74 | 37,01 | 3,59% | - |
25.03.2024 | 35,52 | 36,18 | 35,38 | 35,73 | 0,19% | - |
22.03.2024 | 38,36 | 38,36 | 35,62 | 35,66 | -7,75% | - |
21.03.2024 | 40,29 | 40,73 | 37,75 | 38,66 | -3,70% | - |
20.03.2024 | 38,98 | 40,44 | 38,50 | 40,15 | 2,61% | - |
19.03.2024 | 38,34 | 39,36 | 38,34 | 39,12 | 2,09% | - |
18.03.2024 | 37,25 | 38,33 | 36,76 | 38,32 | 2,98% | - |
15.03.2024 | 37,38 | 37,89 | 36,79 | 37,21 | -0,69% | - |
14.03.2024 | 38,44 | 38,57 | 37,19 | 37,47 | -2,24% | - |
13.03.2024 | 36,55 | 38,44 | 36,55 | 38,33 | 4,53% | - |
12.03.2024 | 36,57 | 36,79 | 36,04 | 36,67 | 0,55% | - |
11.03.2024 | 38,75 | 38,75 | 36,44 | 36,47 | -6,29% | - |
08.03.2024 | 37,59 | 39,15 | 37,59 | 38,92 | 4,12% | - |
07.03.2024 | 37,65 | 38,00 | 37,30 | 37,38 | -0,35% | - |
06.03.2024 | 38,03 | 38,25 | 37,40 | 37,51 | -0,66% | - |
05.03.2024 | 37,15 | 38,72 | 37,13 | 37,76 | 1,06% | - |
04.03.2024 | 38,38 | 38,55 | 37,28 | 37,36 | -2,65% | - |
01.03.2024 | 38,27 | 38,43 | 37,89 | 38,38 | 0,27% | - |
29.02.2024 | 37,77 | 38,49 | 37,75 | 38,27 | 2,10% | - |
28.02.2024 | 36,88 | 37,76 | 36,77 | 37,49 | 0,55% | - |
27.02.2024 | 37,14 | 37,69 | 36,86 | 37,28 | 1,49% | - |
26.02.2024 | 36,76 | 37,11 | 36,53 | 36,73 | -0,19% | - |
23.02.2024 | 36,72 | 37,02 | 36,54 | 36,80 | 0,49% | - |
22.02.2024 | 36,85 | 36,99 | 36,42 | 36,62 | 0,14% | - |
21.02.2024 | 38,15 | 38,22 | 36,37 | 36,57 | -3,01% | - |
20.02.2024 | 37,00 | 38,27 | 36,78 | 37,70 | 1,20% | - |
16.02.2024 | 37,20 | 37,82 | 36,90 | 37,26 | -0,99% | - |
15.02.2024 | 37,46 | 38,09 | 37,09 | 37,63 | 0,79% | - |
14.02.2024 | 36,92 | 37,50 | 36,21 | 37,33 | 1,99% | - |
13.02.2024 | 36,61 | 37,09 | 36,06 | 36,61 | -2,26% | - |
12.02.2024 | 35,35 | 37,57 | 35,35 | 37,45 | 5,24% | - |
09.02.2024 | 35,27 | 35,68 | 34,66 | 35,59 | 0,86% | - |
08.02.2024 | 34,39 | 35,28 | 33,74 | 35,28 | 2,39% | - |
07.02.2024 | 34,39 | 34,53 | 33,62 | 34,46 | 0,80% | - |
06.02.2024 | 34,28 | 34,82 | 34,12 | 34,19 | -0,36% | - |
05.02.2024 | 35,18 | 35,18 | 34,05 | 34,31 | -3,30% | - |
02.02.2024 | 36,01 | 36,04 | 35,39 | 35,48 | -2,30% | - |
01.02.2024 | 36,69 | 36,97 | 35,07 | 36,32 | 0,15% | - |
31.01.2024 | 36,62 | 37,58 | 36,06 | 36,26 | -0,85% | - |
30.01.2024 | 36,14 | 36,66 | 36,07 | 36,57 | 1,12% | - |
29.01.2024 | 35,56 | 36,17 | 35,08 | 36,17 | 2,26% | - |
26.01.2024 | 33,22 | 36,03 | 33,21 | 35,37 | 8,63% | - |
25.01.2024 | 29,82 | 33,02 | 28,88 | 32,56 | 6,74% | - |
24.01.2024 | 30,94 | 31,63 | 30,23 | 30,51 | -0,81% | - |
23.01.2024 | 31,04 | 31,66 | 30,75 | 30,75 | -0,57% | - |
22.01.2024 | 30,48 | 31,37 | 30,44 | 30,93 | 2,18% | - |
19.01.2024 | 29,58 | 30,32 | 29,11 | 30,27 | 2,52% | - |
18.01.2024 | 29,87 | 29,97 | 29,03 | 29,53 | -1,78% | - |
17.01.2024 | 30,20 | 30,76 | 29,89 | 30,06 | -3,15% | - |
16.01.2024 | 31,25 | 31,25 | 30,75 | 31,04 | -1,57% | - |
12.01.2024 | 32,91 | 33,16 | 31,50 | 31,54 | -3,54% | - |
11.01.2024 | 32,52 | 32,73 | 32,10 | 32,69 | 0,60% | - |
10.01.2024 | 32,73 | 32,73 | 32,29 | 32,50 | -0,88% | - |
09.01.2024 | 32,89 | 32,98 | 32,33 | 32,78 | -2,24% | - |
08.01.2024 | 32,46 | 33,58 | 32,38 | 33,54 | 2,95% | - |
05.01.2024 | 31,42 | 32,77 | 31,41 | 32,58 | 3,31% | - |
04.01.2024 | 31,91 | 32,00 | 31,46 | 31,53 | -1,19% | - |
03.01.2024 | 31,98 | 32,60 | 31,53 | 31,91 | -3,01% | - |
02.01.2024 | 32,55 | 33,77 | 32,45 | 32,90 | -2,04% | - |
28.12.2023 | 33,41 | 33,68 | 33,32 | 33,59 | 0,19% | - |
27.12.2023 | 33,80 | 33,83 | 33,42 | 33,52 | -0,64% | - |
22.12.2023 | 34,10 | 34,48 | 33,41 | 33,74 | -1,10% | - |
21.12.2023 | 32,89 | 34,12 | 32,82 | 34,12 | 4,83% | - |
20.12.2023 | 33,94 | 34,03 | 32,54 | 32,54 | -4,20% | - |
19.12.2023 | 33,18 | 34,06 | 33,16 | 33,97 | 3,07% | - |
18.12.2023 | 33,08 | 33,90 | 32,92 | 32,96 | -1,68% | - |
15.12.2023 | 33,96 | 34,11 | 33,06 | 33,52 | -1,01% | - |
14.12.2023 | 33,72 | 35,10 | 33,72 | 33,86 | 2,43% | - |
13.12.2023 | 30,89 | 33,32 | 30,18 | 33,06 | 4,48% | - |
12.12.2023 | 31,37 | 31,99 | 31,09 | 31,64 | 1,18% | - |
11.12.2023 | 30,71 | 31,43 | 30,25 | 31,27 | 1,54% | - |
08.12.2023 | 30,60 | 31,15 | 30,60 | 30,80 | -0,31% | - |
07.12.2023 | 29,42 | 30,89 | 29,40 | 30,89 | 5,46% | - |
06.12.2023 | 29,50 | 30,48 | 29,24 | 29,29 | 0,32% | - |
05.12.2023 | 29,19 | 29,34 | 28,43 | 29,20 | -0,06% | - |
04.12.2023 | 29,09 | 29,81 | 28,84 | 29,21 | -0,35% | - |
01.12.2023 | 27,81 | 29,84 | 27,79 | 29,32 | 4,30% | - |
30.11.2023 | 27,65 | 28,15 | 27,41 | 28,11 | 1,86% | - |
29.11.2023 | 27,80 | 28,36 | 27,59 | 27,59 | -0,12% | - |
28.11.2023 | 26,89 | 27,63 | 26,54 | 27,63 | 3,29% | - |
27.11.2023 | 27,22 | 27,67 | 26,62 | 26,75 | -1,57% | - |
24.11.2023 | 27,23 | 27,29 | 27,04 | 27,17 | 0,37% | - |
22.11.2023 | 26,95 | 27,38 | 26,93 | 27,07 | 1,02% | - |
21.11.2023 | 27,19 | 27,22 | 26,78 | 26,80 | -2,11% | - |
20.11.2023 | 27,45 | 27,64 | 27,16 | 27,38 | 0,15% | - |
17.11.2023 | 26,51 | 27,35 | 26,49 | 27,34 | 3,33% | - |
16.11.2023 | 28,13 | 28,13 | 26,28 | 26,45 | -6,33% | - |
15.11.2023 | 27,23 | 28,24 | 27,17 | 28,24 | 2,93% | - |
14.11.2023 | 27,57 | 28,93 | 27,42 | 27,44 | 1,85% | - |
13.11.2023 | 27,54 | 27,58 | 26,88 | 26,94 | -2,10% | - |
10.11.2023 | 27,24 | 27,63 | 27,05 | 27,52 | 0,77% | - |
09.11.2023 | 28,22 | 28,33 | 27,24 | 27,31 | -3,26% | - |
08.11.2023 | 28,77 | 28,83 | 28,03 | 28,23 | -1,52% | - |
07.11.2023 | 29,19 | 29,37 | 28,59 | 28,66 | -2,37% | - |
06.11.2023 | 29,26 | 29,46 | 28,83 | 29,36 | 0,64% | - |
03.11.2023 | 29,21 | 30,49 | 29,14 | 29,17 | 1,46% | - |
02.11.2023 | 27,02 | 28,76 | 27,02 | 28,76 | 8,06% | - |
01.11.2023 | 27,13 | 27,13 | 26,07 | 26,61 | -1,63% | - |