Echtzeit-Aktienkurs Alliance Data Systems Corp.
Bid:
Ask:
Aktienkurse zur Alliance Data Systems Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 91,84 | 97,40 | 0,00 | 96,35 | 5,04% | - |
| 25.02.2021 | 92,01 | 92,05 | 91,73 | 91,73 | -3,42% | - |
| 24.02.2021 | 93,09 | 96,13 | 92,98 | 94,97 | 4,25% | - |
| 23.02.2021 | 89,19 | 91,46 | 0,00 | 91,10 | 4,57% | - |
| 22.02.2021 | 88,56 | 90,78 | 87,00 | 87,12 | 0,86% | - |
| 19.02.2021 | 86,06 | 86,95 | 85,22 | 86,38 | 2,96% | - |
| 18.02.2021 | 83,82 | 84,82 | 83,00 | 83,89 | -2,94% | - |
| 17.02.2021 | 86,14 | 87,27 | 85,36 | 86,43 | -0,80% | - |
| 16.02.2021 | 85,72 | 87,92 | 85,32 | 87,13 | 4,77% | - |
| 12.02.2021 | 83,71 | 84,21 | 81,98 | 83,16 | -0,35% | - |
| 11.02.2021 | 85,42 | 85,70 | 82,10 | 83,45 | -2,76% | - |
| 10.02.2021 | 84,62 | 87,86 | 84,00 | 85,82 | 2,85% | - |
| 09.02.2021 | 83,92 | 85,12 | 82,42 | 83,44 | -3,62% | - |
| 08.02.2021 | 86,25 | 86,82 | 83,21 | 86,58 | 1,85% | - |
| 05.02.2021 | 85,73 | 87,13 | 83,64 | 85,01 | 2,02% | - |
| 04.02.2021 | 83,34 | 83,34 | 83,21 | 83,33 | 10,79% | - |
| 03.02.2021 | 71,59 | 75,50 | 71,49 | 75,21 | 7,69% | - |
| 02.02.2021 | 69,84 | 69,84 | 69,84 | 69,84 | 3,18% | - |
| 01.02.2021 | 67,89 | 68,24 | 0,00 | 67,69 | 0,01% | - |
| 29.01.2021 | 67,60 | 67,72 | 67,59 | 67,68 | -4,43% | - |
| 28.01.2021 | 68,44 | 71,57 | 0,00 | 70,82 | 4,90% | - |
| 27.01.2021 | 68,44 | 68,85 | 66,65 | 67,51 | -1,60% | - |
| 26.01.2021 | 68,85 | 68,85 | 68,55 | 68,61 | -0,89% | - |
| 25.01.2021 | 70,00 | 70,11 | 67,58 | 69,23 | -2,24% | - |
| 22.01.2021 | 70,12 | 71,02 | 69,03 | 70,81 | -0,70% | - |
| 21.01.2021 | 71,37 | 71,43 | 71,31 | 71,31 | -2,14% | - |
| 20.01.2021 | 73,27 | 73,96 | 72,54 | 72,87 | 0,40% | - |
| 19.01.2021 | 72,11 | 73,28 | 72,06 | 72,58 | 2,17% | - |
| 15.01.2021 | 70,68 | 71,64 | 70,06 | 71,04 | -5,15% | - |
| 14.01.2021 | 74,38 | 75,87 | 73,77 | 74,90 | 1,40% | - |
| 13.01.2021 | 74,85 | 75,00 | 73,33 | 73,87 | 0,13% | - |
| 12.01.2021 | 73,40 | 74,23 | 73,34 | 73,77 | 1,20% | - |
| 11.01.2021 | 73,96 | 74,27 | 72,33 | 72,90 | -2,32% | - |
| 08.01.2021 | 75,39 | 76,11 | 73,40 | 74,63 | -4,84% | - |
| 07.01.2021 | 76,99 | 78,60 | 73,23 | 78,42 | -0,54% | - |
| 06.01.2021 | 78,60 | 80,48 | 0,00 | 78,85 | 9,09% | - |
| 05.01.2021 | 72,32 | 73,32 | 72,04 | 72,28 | 1,82% | - |
| 04.01.2021 | 72,08 | 72,29 | 70,51 | 70,98 | -4,53% | - |
| 31.12.2020 | 74,09 | 75,25 | 73,84 | 74,35 | 1,03% | - |
| 30.12.2020 | 72,55 | 73,80 | 72,43 | 73,59 | 3,59% | - |
| 29.12.2020 | 72,48 | 72,48 | 70,84 | 71,04 | -0,18% | - |
| 28.12.2020 | 73,27 | 73,29 | 71,17 | 71,17 | 0,27% | - |
| 24.12.2020 | 70,74 | 73,18 | 70,50 | 70,97 | -0,46% | - |
| 23.12.2020 | 71,57 | 73,11 | 70,98 | 71,30 | 5,45% | - |
| 22.12.2020 | 68,72 | 69,26 | 67,38 | 67,62 | -0,76% | - |
| 21.12.2020 | 68,20 | 69,60 | 67,70 | 68,13 | -5,38% | - |
| 18.12.2020 | 70,12 | 72,13 | 69,53 | 72,00 | 1,88% | - |
| 17.12.2020 | 70,65 | 71,43 | 70,08 | 70,67 | -3,60% | - |
| 16.12.2020 | 71,22 | 73,31 | 70,63 | 73,31 | 2,37% | - |
| 15.12.2020 | 72,12 | 72,97 | 70,27 | 71,62 | -0,80% | - |
| 14.12.2020 | 74,98 | 75,16 | 71,71 | 72,19 | -0,64% | - |
| 11.12.2020 | 72,56 | 72,91 | 71,34 | 72,66 | -2,65% | - |
| 10.12.2020 | 75,23 | 75,80 | 74,56 | 74,63 | 0,89% | - |
| 09.12.2020 | 76,89 | 77,23 | 0,00 | 73,97 | -3,60% | - |
| 08.12.2020 | 78,36 | 78,64 | 75,67 | 76,73 | -8,43% | - |
| 07.12.2020 | 81,68 | 89,67 | 80,36 | 83,80 | 0,09% | - |
| 04.12.2020 | 84,85 | 85,29 | 83,03 | 83,72 | 4,26% | - |
| 03.12.2020 | 80,00 | 83,28 | 74,11 | 80,30 | 2,52% | - |
| 02.12.2020 | 75,89 | 81,31 | 75,77 | 78,33 | 2,75% | - |
| 01.12.2020 | 78,23 | 78,55 | 76,04 | 76,24 | 3,90% | - |
| 30.11.2020 | 73,53 | 79,86 | 73,37 | 73,37 | -4,76% | - |
| 27.11.2020 | 74,53 | 77,04 | 73,75 | 77,04 | 1,26% | - |
| 25.11.2020 | 73,76 | 76,09 | 73,12 | 76,08 | 1,26% | - |
| 24.11.2020 | 73,97 | 75,31 | 73,19 | 75,13 | 6,02% | - |
| 23.11.2020 | 69,20 | 71,70 | 69,20 | 70,87 | 6,50% | - |
| 20.11.2020 | 67,44 | 67,49 | 65,86 | 66,54 | -1,67% | - |
| 19.11.2020 | 66,73 | 68,94 | 66,58 | 67,67 | 1,07% | - |
| 18.11.2020 | 69,53 | 70,49 | 66,80 | 66,96 | -2,43% | - |
| 17.11.2020 | 67,37 | 69,59 | 67,14 | 68,62 | -1,66% | - |
| 16.11.2020 | 69,75 | 71,50 | 69,57 | 69,78 | 5,62% | - |
| 13.11.2020 | 64,14 | 66,37 | 64,14 | 66,07 | 6,85% | - |
| 12.11.2020 | 62,82 | 63,46 | 60,34 | 61,83 | -5,75% | - |
| 11.11.2020 | 67,76 | 68,29 | 64,26 | 65,60 | -5,19% | - |
| 10.11.2020 | 69,64 | 70,08 | 0,00 | 69,19 | -0,28% | - |
| 09.11.2020 | 65,61 | 70,39 | 65,32 | 69,39 | 18,29% | - |
| 06.11.2020 | 58,44 | 59,80 | 58,09 | 58,66 | -0,17% | - |
| 05.11.2020 | 58,39 | 59,38 | 57,75 | 58,76 | 3,46% | - |
| 04.11.2020 | 57,54 | 58,27 | 55,99 | 56,79 | -1,16% | - |
| 03.11.2020 | 57,05 | 57,97 | 56,28 | 57,46 | 4,91% | - |
| 02.11.2020 | 53,30 | 55,52 | 53,30 | 54,77 | 6,32% | - |
| 30.10.2020 | 51,71 | 52,81 | 0,00 | 51,51 | -1,23% | - |
| 29.10.2020 | 47,52 | 52,41 | 47,52 | 52,15 | 19,27% | - |
| 28.10.2020 | 43,45 | 44,42 | 42,79 | 43,73 | -1,81% | - |
| 27.10.2020 | 44,54 | 45,46 | 44,53 | 44,53 | -4,59% | - |
| 26.10.2020 | 46,98 | 47,14 | 45,56 | 46,67 | -4,29% | - |
| 23.10.2020 | 49,72 | 49,86 | 48,13 | 48,76 | 0,04% | - |
| 22.10.2020 | 48,93 | 49,71 | 48,28 | 48,74 | 1,11% | - |
| 21.10.2020 | 50,56 | 51,32 | 48,21 | 48,21 | -7,23% | - |
| 20.10.2020 | 54,73 | 54,73 | 51,67 | 51,96 | -2,33% | - |
| 19.10.2020 | 54,93 | 56,27 | 53,20 | 53,20 | -1,68% | - |
| 16.10.2020 | 54,40 | 55,64 | 53,98 | 54,11 | 3,90% | - |
| 15.10.2020 | 51,76 | 52,78 | 51,10 | 52,08 | 1,40% | - |
| 14.10.2020 | 51,07 | 52,75 | 50,93 | 51,36 | 2,37% | - |
| 13.10.2020 | 49,59 | 50,78 | 49,58 | 50,17 | 3,72% | - |
| 12.10.2020 | 48,72 | 49,02 | 47,81 | 48,37 | -0,59% | - |
| 09.10.2020 | 48,74 | 49,51 | 47,99 | 48,66 | 0,92% | - |
| 08.10.2020 | 47,29 | 48,55 | 46,93 | 48,21 | 3,03% | - |
| 07.10.2020 | 47,50 | 47,60 | 46,16 | 46,79 | 1,51% | - |
| 06.10.2020 | 47,99 | 48,82 | 45,73 | 46,10 | -2,93% | - |
| 05.10.2020 | 46,69 | 47,57 | 46,11 | 47,49 | 4,59% | - |