Echtzeit-Aktienkurs Alliance Data Systems Corp
Bid:
Ask:
Aktienkurse zur Alliance Data Systems Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2020 | 30,30 | 30,30 | 30,30 | 30,30 | 0,00% | - |
| 28.10.2020 | 30,30 | 30,30 | 30,29 | 30,30 | 0,00% | - |
| 27.10.2020 | 30,30 | 30,30 | 30,30 | 30,30 | 0,00% | - |
| 26.10.2020 | 30,30 | 30,30 | 30,30 | 30,30 | 0,00% | - |
| 23.10.2020 | 30,27 | 30,30 | 30,08 | 30,30 | 0,03% | - |
| 22.10.2020 | 30,26 | 30,29 | 30,26 | 30,29 | 0,10% | - |
| 21.10.2020 | 30,25 | 30,26 | 30,25 | 30,26 | 0,00% | - |
| 20.10.2020 | 0,00 | 30,28 | 0,00 | 30,26 | 0,00% | - |
| 19.10.2020 | 30,28 | 30,28 | 30,26 | 30,26 | -0,10% | - |
| 16.10.2020 | 30,27 | 30,29 | 30,26 | 30,29 | 0,05% | - |
| 15.10.2020 | 30,26 | 30,28 | 30,25 | 30,27 | 0,08% | - |
| 14.10.2020 | 30,27 | 30,27 | 30,25 | 30,25 | -0,07% | - |
| 13.10.2020 | 0,00 | 30,28 | 0,00 | 30,27 | -0,08% | - |
| 12.10.2020 | 30,29 | 30,29 | 30,29 | 30,29 | 0,08% | - |
| 09.10.2020 | 30,28 | 30,28 | 30,27 | 30,27 | -0,03% | - |
| 08.10.2020 | 30,29 | 30,29 | 30,28 | 30,28 | 0,00% | - |
| 07.10.2020 | 30,26 | 30,28 | 30,25 | 30,28 | 0,07% | - |
| 06.10.2020 | 30,26 | 30,27 | 30,24 | 30,26 | -0,10% | - |
| 05.10.2020 | 30,29 | 30,29 | 30,29 | 30,29 | 0,17% | - |
| 02.10.2020 | 30,25 | 30,28 | 30,23 | 30,24 | -0,13% | - |
| 01.10.2020 | 30,24 | 30,29 | 30,24 | 30,28 | 0,13% | - |
| 30.09.2020 | 30,24 | 30,24 | 30,24 | 30,24 | 0,03% | - |
| 29.09.2020 | 30,26 | 30,27 | 30,22 | 30,23 | 0,07% | - |
| 28.09.2020 | 30,23 | 30,25 | 30,21 | 30,21 | 0,07% | - |
| 25.09.2020 | 30,19 | 30,20 | 0,00 | 30,19 | 0,07% | - |
| 24.09.2020 | 30,19 | 30,24 | 30,04 | 30,17 | -0,10% | - |
| 23.09.2020 | 30,20 | 30,20 | 30,16 | 30,20 | -0,10% | - |
| 22.09.2020 | 30,25 | 30,25 | 30,23 | 30,23 | -0,03% | - |
| 21.09.2020 | 30,22 | 30,24 | 30,21 | 30,24 | 0,03% | - |
| 18.09.2020 | 30,25 | 30,27 | 30,21 | 30,23 | -0,10% | - |
| 17.09.2020 | 30,20 | 30,26 | 30,20 | 30,26 | 0,27% | - |
| 16.09.2020 | 30,24 | 30,25 | 30,18 | 30,18 | -0,10% | - |
| 15.09.2020 | 30,24 | 30,25 | 30,19 | 30,21 | -0,13% | - |
| 14.09.2020 | 30,21 | 30,28 | 30,18 | 30,25 | 0,15% | - |
| 11.09.2020 | 30,02 | 30,25 | 30,02 | 30,20 | 0,48% | - |
| 10.09.2020 | 30,03 | 30,06 | 30,03 | 30,06 | 0,12% | - |
| 09.09.2020 | 30,07 | 30,07 | 30,00 | 30,02 | 0,05% | - |
| 08.09.2020 | 29,91 | 30,14 | 29,91 | 30,01 | 0,30% | - |
| 04.09.2020 | 29,98 | 30,00 | 29,62 | 29,92 | 0,00% | - |
| 03.09.2020 | 29,96 | 29,97 | 29,90 | 29,92 | -0,40% | - |
| 02.09.2020 | 30,07 | 30,09 | 29,98 | 30,04 | -0,07% | - |
| 01.09.2020 | 30,09 | 30,14 | 29,92 | 30,06 | -0,23% | - |
| 31.08.2020 | 30,09 | 30,15 | 30,09 | 30,13 | 0,07% | - |
| 28.08.2020 | 30,13 | 30,17 | 30,11 | 30,11 | -0,17% | - |
| 27.08.2020 | 30,11 | 30,17 | 30,10 | 30,16 | 0,17% | - |
| 26.08.2020 | 30,08 | 30,17 | 30,08 | 30,11 | 0,15% | - |
| 25.08.2020 | 30,13 | 30,13 | 30,06 | 30,06 | -0,28% | - |
| 24.08.2020 | 30,01 | 30,15 | 0,00 | 30,15 | 0,03% | - |
| 21.08.2020 | 30,02 | 30,15 | 30,01 | 30,14 | 0,37% | - |
| 20.08.2020 | 30,02 | 30,08 | 29,87 | 30,03 | 0,05% | - |
| 19.08.2020 | 30,05 | 30,17 | 30,00 | 30,01 | -0,02% | - |
| 18.08.2020 | 30,06 | 30,07 | 29,97 | 30,02 | -0,56% | - |
| 17.08.2020 | 30,21 | 30,25 | 0,00 | 30,19 | -0,07% | - |
| 14.08.2020 | 30,21 | 30,21 | 30,20 | 30,21 | 0,00% | - |
| 13.08.2020 | 30,21 | 30,23 | 30,21 | 30,21 | -0,03% | - |
| 12.08.2020 | 30,25 | 30,25 | 30,20 | 30,22 | 0,13% | - |
| 11.08.2020 | 0,00 | 30,23 | 0,00 | 30,18 | -0,13% | - |
| 10.08.2020 | 30,22 | 30,24 | 0,00 | 30,22 | 0,03% | - |
| 06.08.2020 | 30,22 | 30,25 | 30,21 | 30,21 | -0,07% | - |
| 05.08.2020 | 30,21 | 30,23 | 30,20 | 30,23 | 0,10% | - |
| 04.08.2020 | 30,20 | 30,21 | 30,20 | 30,20 | 0,07% | - |
| 03.08.2020 | 30,18 | 30,18 | 30,17 | 30,18 | 0,07% | - |
| 31.07.2020 | 30,19 | 30,19 | 30,16 | 30,16 | -0,03% | - |
| 30.07.2020 | 30,19 | 30,19 | 30,16 | 30,17 | -0,03% | - |
| 29.07.2020 | 30,18 | 30,18 | 30,18 | 30,18 | 0,00% | - |
| 28.07.2020 | 30,19 | 30,19 | 30,18 | 30,18 | -0,10% | - |
| 27.07.2020 | 30,21 | 30,23 | 30,20 | 30,21 | 0,13% | - |
| 24.07.2020 | 30,18 | 30,18 | 30,17 | 30,17 | 0,00% | - |
| 23.07.2020 | 30,18 | 30,19 | 30,17 | 30,17 | 0,00% | - |
| 22.07.2020 | 30,19 | 30,20 | 30,17 | 30,17 | -0,03% | - |
| 21.07.2020 | 30,20 | 30,20 | 30,17 | 30,18 | 0,03% | - |
| 20.07.2020 | 30,17 | 30,17 | 30,16 | 30,17 | 0,03% | - |
| 17.07.2020 | 30,19 | 30,19 | 30,15 | 30,16 | 0,03% | - |
| 16.07.2020 | 30,20 | 30,20 | 30,15 | 30,15 | -0,07% | - |
| 15.07.2020 | 30,21 | 30,21 | 30,17 | 30,17 | -0,10% | - |
| 14.07.2020 | 30,20 | 30,21 | 30,19 | 30,20 | 0,13% | - |
| 13.07.2020 | 30,18 | 30,20 | 30,15 | 30,16 | 0,03% | - |
| 10.07.2020 | 30,13 | 30,17 | 30,13 | 30,15 | 0,03% | - |
| 09.07.2020 | 30,11 | 30,15 | 30,11 | 30,14 | 0,07% | - |
| 08.07.2020 | 30,12 | 30,14 | 30,11 | 30,12 | -0,03% | - |
| 07.07.2020 | 30,13 | 30,16 | 30,12 | 30,13 | -0,10% | - |
| 06.07.2020 | 30,16 | 30,17 | 30,12 | 30,16 | 0,00% | - |
| 02.07.2020 | 30,16 | 30,16 | 30,16 | 30,16 | -0,03% | - |
| 01.07.2020 | 30,17 | 30,17 | 30,17 | 30,17 | -0,03% | - |
| 30.06.2020 | 30,18 | 30,18 | 30,17 | 30,18 | 0,00% | - |
| 29.06.2020 | 30,17 | 30,18 | 30,17 | 30,18 | 0,07% | - |
| 26.06.2020 | 30,16 | 30,17 | 30,15 | 30,16 | -0,03% | - |
| 25.06.2020 | 30,19 | 30,19 | 30,14 | 30,17 | -0,02% | - |
| 24.06.2020 | 30,12 | 30,20 | 30,11 | 30,17 | -5,13% | - |
| 23.06.2020 | 30,91 | 31,80 | 30,91 | 31,80 | 2,76% | - |
| 22.06.2020 | 0,00 | 31,08 | 0,00 | 30,95 | -0,48% | - |
| 19.06.2020 | 31,61 | 31,64 | 30,72 | 31,10 | -1,44% | - |
| 18.06.2020 | 31,77 | 31,79 | 30,97 | 31,55 | -0,79% | - |
| 17.06.2020 | 31,76 | 31,85 | 31,73 | 31,80 | -0,53% | - |
| 16.06.2020 | 31,54 | 31,98 | 31,33 | 31,97 | 1,95% | - |
| 15.06.2020 | 31,28 | 31,41 | 31,18 | 31,36 | 0,14% | - |
| 12.06.2020 | 31,46 | 31,50 | 0,00 | 31,32 | -0,05% | - |
| 11.06.2020 | 31,42 | 31,47 | 31,23 | 31,33 | -0,89% | - |
| 10.06.2020 | 31,38 | 31,82 | 31,30 | 31,61 | -0,14% | - |
| 09.06.2020 | 31,83 | 31,84 | 31,58 | 31,66 | -0,80% | - |