33,250€
-0,30%
Echtzeit-Aktienkurs Alliance Data Systems Corp.
Bid:
Ask:
Aktienkurse zur Alliance Data Systems Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 33,55 | 33,57 | 32,51 | 33,05 | -0,91% | - |
| 23.04.2024 | 31,79 | 33,35 | 31,79 | 33,35 | 4,15% | - |
| 22.04.2024 | 32,11 | 32,11 | 32,02 | 32,02 | -0,09% | - |
| 19.04.2024 | 30,72 | 32,05 | 30,72 | 32,05 | 7,15% | - |
| 18.04.2024 | 29,91 | 29,91 | 29,91 | 29,91 | -1,03% | - |
| 17.04.2024 | 31,20 | 31,20 | 30,22 | 30,22 | -3,64% | - |
| 16.04.2024 | 31,43 | 31,43 | 31,36 | 31,36 | -2,06% | - |
| 15.04.2024 | 31,95 | 32,02 | 31,95 | 32,02 | 0,13% | 30,00 |
| 12.04.2024 | 31,98 | 31,98 | 31,98 | 31,98 | -2,23% | - |
| 11.04.2024 | 32,58 | 32,71 | 32,58 | 32,71 | -0,12% | - |
| 10.04.2024 | 33,02 | 33,02 | 32,75 | 32,75 | -1,18% | - |
| 09.04.2024 | 33,18 | 33,18 | 33,14 | 33,14 | 2,41% | - |
| 08.04.2024 | 32,36 | 32,36 | 32,36 | 32,36 | -0,19% | - |
| 05.04.2024 | 32,54 | 32,54 | 32,42 | 32,42 | -0,58% | - |
| 04.04.2024 | 32,68 | 32,68 | 32,61 | 32,61 | -0,37% | - |
| 03.04.2024 | 32,11 | 32,73 | 32,11 | 32,73 | 1,30% | - |
| 02.04.2024 | 33,14 | 33,14 | 32,31 | 32,31 | -6,08% | - |
| 28.03.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 27.03.2024 | 33,80 | 34,60 | 33,80 | 34,60 | 1,76% | - |
| 26.03.2024 | 32,60 | 34,00 | 32,60 | 34,00 | 3,66% | - |
| 25.03.2024 | 32,40 | 32,80 | 32,40 | 32,80 | 0,00% | - |
| 22.03.2024 | 35,20 | 35,20 | 32,80 | 32,80 | -6,82% | - |
| 21.03.2024 | 36,60 | 36,60 | 35,20 | 35,20 | -3,83% | - |
| 20.03.2024 | 35,60 | 36,60 | 35,60 | 36,60 | 2,23% | - |
| 19.03.2024 | 35,00 | 35,80 | 35,00 | 35,80 | 5,29% | - |
| 18.03.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 15.03.2024 | 34,20 | 34,20 | 34,00 | 34,00 | -2,86% | 6,00 |
| 14.03.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 13.03.2024 | 33,20 | 35,00 | 33,20 | 35,00 | 4,79% | - |
| 12.03.2024 | 33,00 | 33,40 | 33,00 | 33,40 | 0,60% | - |
| 11.03.2024 | 35,20 | 35,20 | 33,20 | 33,20 | -6,74% | - |
| 08.03.2024 | 34,00 | 35,60 | 34,00 | 35,60 | 4,71% | - |
| 07.03.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | - |
| 06.03.2024 | 34,60 | 34,60 | 34,40 | 34,40 | -0,58% | - |
| 05.03.2024 | 34,00 | 34,60 | 34,00 | 34,60 | -1,14% | - |
| 04.03.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 01.03.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 29.02.2024 | 34,20 | 35,20 | 34,20 | 35,20 | 1,73% | - |
| 28.02.2024 | 34,00 | 34,60 | 34,00 | 34,60 | 0,58% | - |
| 27.02.2024 | 33,60 | 34,40 | 33,60 | 34,40 | 2,38% | - |
| 26.02.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 23.02.2024 | 33,60 | 33,80 | 33,60 | 33,80 | 0,00% | - |
| 22.02.2024 | 33,60 | 33,80 | 33,60 | 33,80 | 0,60% | - |
| 21.02.2024 | 34,60 | 34,60 | 33,60 | 33,60 | -3,45% | - |
| 20.02.2024 | 34,20 | 34,80 | 34,20 | 34,80 | 1,16% | - |
| 19.02.2024 | 34,20 | 34,40 | 34,20 | 34,40 | -0,58% | - |
| 16.02.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 15.02.2024 | 34,60 | 34,80 | 34,60 | 34,80 | 0,58% | - |
| 14.02.2024 | 34,00 | 34,60 | 34,00 | 34,60 | 1,76% | - |
| 13.02.2024 | 34,40 | 34,40 | 34,00 | 34,00 | -1,16% | - |
| 12.02.2024 | 32,60 | 34,40 | 32,60 | 34,40 | 4,88% | - |
| 09.02.2024 | 32,40 | 32,80 | 32,40 | 32,80 | 0,61% | - |
| 08.02.2024 | 31,60 | 32,60 | 31,60 | 32,60 | 1,88% | - |
| 07.02.2024 | 31,60 | 32,00 | 31,60 | 32,00 | 1,27% | - |
| 06.02.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -3,07% | - |
| 05.02.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 02.02.2024 | 33,00 | 33,00 | 32,80 | 32,80 | -1,80% | - |
| 01.02.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 31.01.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 30.01.2024 | 33,20 | 33,60 | 33,20 | 33,60 | 1,82% | - |
| 29.01.2024 | 32,40 | 33,00 | 32,40 | 33,00 | 1,85% | - |
| 26.01.2024 | 29,80 | 32,40 | 29,80 | 32,40 | 8,00% | - |
| 25.01.2024 | 27,80 | 30,00 | 27,80 | 30,00 | 7,91% | - |
| 24.01.2024 | 28,00 | 28,00 | 27,80 | 27,80 | -1,42% | - |
| 23.01.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 2,92% | - |
| 22.01.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 19.01.2024 | 26,80 | 27,60 | 26,80 | 27,60 | 2,22% | - |
| 18.01.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 17.01.2024 | 28,20 | 28,20 | 27,40 | 27,40 | -3,52% | - |
| 16.01.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 15.01.2024 | 28,40 | 28,60 | 28,40 | 28,60 | 0,00% | - |
| 12.01.2024 | 29,60 | 29,60 | 28,60 | 28,60 | -3,38% | - |
| 11.01.2024 | 29,40 | 29,60 | 29,40 | 29,60 | 0,68% | - |
| 10.01.2024 | 29,80 | 29,80 | 29,40 | 29,40 | -1,34% | - |
| 09.01.2024 | 30,40 | 30,40 | 29,80 | 29,80 | 1,36% | - |
| 08.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 05.01.2024 | 28,60 | 29,60 | 28,60 | 29,60 | 2,78% | - |
| 04.01.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 03.01.2024 | 29,60 | 29,60 | 29,00 | 29,00 | -2,68% | - |
| 02.01.2024 | 29,60 | 29,80 | 29,60 | 29,80 | -0,67% | - |
| 29.12.2023 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 28.12.2023 | 29,80 | 30,20 | 29,80 | 30,20 | 0,00% | - |
| 27.12.2023 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 22.12.2023 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 21.12.2023 | 29,60 | 30,80 | 29,60 | 30,80 | 3,36% | - |
| 20.12.2023 | 30,60 | 30,60 | 29,80 | 29,80 | -3,25% | - |
| 19.12.2023 | 29,80 | 30,80 | 29,80 | 30,80 | 1,99% | - |
| 18.12.2023 | 29,80 | 30,20 | 29,80 | 30,20 | -1,31% | - |
| 15.12.2023 | 30,80 | 30,80 | 30,60 | 30,60 | -0,65% | - |
| 14.12.2023 | 30,20 | 30,80 | 30,20 | 30,80 | 1,99% | - |
| 13.12.2023 | 29,20 | 30,20 | 29,20 | 30,20 | 4,14% | - |
| 12.12.2023 | 28,80 | 29,00 | 28,80 | 29,00 | 0,00% | - |
| 11.12.2023 | 28,20 | 29,00 | 28,20 | 29,00 | 2,11% | - |
| 08.12.2023 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 07.12.2023 | 26,80 | 28,40 | 26,80 | 28,40 | 5,19% | - |
| 06.12.2023 | 26,80 | 27,00 | 26,80 | 27,00 | 0,00% | - |
| 05.12.2023 | 26,80 | 27,00 | 26,80 | 27,00 | 1,50% | - |
| 04.12.2023 | 26,60 | 26,60 | 26,60 | 26,60 | 3,91% | - |
| 01.12.2023 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 30.11.2023 | 25,00 | 25,60 | 25,00 | 25,60 | 2,40% | - |