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 | 30,29 | 30,30 | 30,28 | 30,30 | 0,03% | 1.167.029,00 |
| 28.10.2020 | 30,28 | 30,30 | 30,28 | 30,29 | 0,00% | 469.232,00 |
| 27.10.2020 | 30,28 | 30,30 | 30,28 | 30,29 | 0,00% | 562.788,00 |
| 26.10.2020 | 30,29 | 30,30 | 30,29 | 30,29 | 0,00% | 290.433,00 |
| 23.10.2020 | 30,28 | 30,30 | 30,06 | 30,29 | 0,07% | 1.625.532,00 |
| 22.10.2020 | 30,27 | 30,29 | 30,25 | 30,27 | 0,07% | 376.474,00 |
| 21.10.2020 | 30,26 | 30,26 | 30,24 | 30,25 | 0,00% | 169.076,00 |
| 20.10.2020 | 30,25 | 30,28 | 30,24 | 30,25 | 0,03% | 448.962,00 |
| 19.10.2020 | 30,24 | 30,28 | 30,24 | 30,24 | -0,10% | 412.335,00 |
| 16.10.2020 | 30,25 | 30,29 | 30,25 | 30,27 | 0,03% | 219.127,00 |
| 15.10.2020 | 30,25 | 30,28 | 30,24 | 30,26 | 0,07% | 281.043,00 |
| 14.10.2020 | 30,28 | 30,28 | 30,24 | 30,24 | -0,07% | 316.192,00 |
| 13.10.2020 | 30,27 | 30,28 | 30,26 | 30,26 | -0,10% | 394.466,00 |
| 12.10.2020 | 30,29 | 30,34 | 30,26 | 30,29 | 0,07% | 364.952,00 |
| 09.10.2020 | 30,28 | 30,29 | 30,26 | 30,27 | 0,00% | 387.068,00 |
| 08.10.2020 | 30,28 | 30,29 | 30,27 | 30,27 | 0,00% | 421.765,00 |
| 07.10.2020 | 30,26 | 30,28 | 30,24 | 30,27 | 0,07% | 647.283,00 |
| 06.10.2020 | 30,27 | 30,27 | 30,23 | 30,25 | -0,13% | 860.688,00 |
| 05.10.2020 | 30,27 | 30,29 | 30,23 | 30,29 | 0,17% | 758.834,00 |
| 02.10.2020 | 30,26 | 30,28 | 30,22 | 30,24 | -0,17% | 758.433,00 |
| 01.10.2020 | 30,25 | 30,29 | 30,23 | 30,29 | 0,20% | 719.827,00 |
| 30.09.2020 | 30,25 | 30,25 | 30,23 | 30,23 | 0,07% | 843.230,00 |
| 29.09.2020 | 30,25 | 30,27 | 30,21 | 30,21 | 0,00% | 574.584,00 |
| 28.09.2020 | 30,18 | 30,27 | 30,18 | 30,21 | 0,07% | 482.049,00 |
| 25.09.2020 | 30,12 | 30,21 | 30,12 | 30,19 | 0,10% | 741.279,00 |
| 24.09.2020 | 30,20 | 30,23 | 30,03 | 30,16 | -0,10% | 1.521.713,00 |
| 23.09.2020 | 30,20 | 30,23 | 30,15 | 30,19 | -0,10% | 698.468,00 |
| 22.09.2020 | 30,22 | 30,25 | 30,21 | 30,22 | -0,03% | 377.762,00 |
| 21.09.2020 | 30,22 | 30,24 | 30,20 | 30,23 | 0,00% | 416.790,00 |
| 18.09.2020 | 30,23 | 30,27 | 30,20 | 30,23 | -0,07% | 948.372,00 |
| 17.09.2020 | 30,16 | 30,26 | 30,16 | 30,25 | 0,33% | 990.276,00 |
| 16.09.2020 | 30,20 | 30,25 | 30,15 | 30,15 | -0,13% | 540.113,00 |
| 15.09.2020 | 30,25 | 30,25 | 30,18 | 30,19 | -0,20% | 979.035,00 |
| 14.09.2020 | 30,18 | 30,28 | 30,17 | 30,25 | 0,20% | 1.019.279,00 |
| 11.09.2020 | 30,05 | 30,25 | 29,99 | 30,19 | 0,43% | 1.389.119,00 |
| 10.09.2020 | 30,04 | 30,06 | 30,02 | 30,06 | 0,03% | 560.396,00 |
| 09.09.2020 | 29,99 | 30,08 | 29,92 | 30,05 | 0,13% | 667.648,00 |
| 08.09.2020 | 29,93 | 30,14 | 29,82 | 30,01 | 0,27% | 935.380,00 |
| 04.09.2020 | 30,05 | 30,05 | 29,57 | 29,93 | 0,03% | 2.078.521,00 |
| 03.09.2020 | 30,06 | 30,06 | 29,88 | 29,92 | -0,23% | 1.618.634,00 |
| 02.09.2020 | 30,03 | 30,09 | 29,96 | 29,99 | -0,20% | 1.431.878,00 |
| 01.09.2020 | 30,08 | 30,15 | 29,75 | 30,05 | -0,27% | 1.556.247,00 |
| 31.08.2020 | 30,09 | 30,15 | 30,07 | 30,13 | 0,10% | 988.937,00 |
| 28.08.2020 | 30,15 | 30,17 | 30,09 | 30,10 | -0,17% | 615.535,00 |
| 27.08.2020 | 30,16 | 30,17 | 30,08 | 30,15 | 0,17% | 572.700,00 |
| 26.08.2020 | 30,06 | 30,17 | 30,06 | 30,10 | 0,10% | 837.742,00 |
| 25.08.2020 | 30,13 | 30,14 | 30,04 | 30,07 | -0,20% | 586.579,00 |
| 24.08.2020 | 30,12 | 30,15 | 29,99 | 30,13 | -0,03% | 378.900,00 |
| 21.08.2020 | 30,02 | 30,15 | 30,00 | 30,14 | 0,40% | 772.638,00 |
| 20.08.2020 | 29,97 | 30,09 | 29,82 | 30,02 | 0,07% | 2.163.203,00 |
| 19.08.2020 | 30,03 | 30,18 | 29,98 | 30,00 | 0,03% | 1.714.001,00 |
| 18.08.2020 | 30,23 | 30,23 | 29,88 | 29,99 | -0,63% | 3.567.615,00 |
| 17.08.2020 | 30,19 | 30,25 | 30,18 | 30,18 | -0,07% | 1.052.421,00 |
| 14.08.2020 | 30,20 | 30,22 | 30,18 | 30,20 | 0,00% | 266.579,00 |
| 13.08.2020 | 30,17 | 30,23 | 30,17 | 30,20 | 0,00% | 261.355,00 |
| 12.08.2020 | 30,23 | 30,26 | 30,19 | 30,20 | 0,07% | 788.489,00 |
| 11.08.2020 | 30,23 | 30,23 | 30,17 | 30,18 | -0,13% | 519.595,00 |
| 10.08.2020 | 30,22 | 30,24 | 30,21 | 30,22 | 0,00% | 379.909,00 |
| 07.08.2020 | 30,19 | 30,24 | 30,19 | 30,22 | 0,17% | 412.150,00 |
| 06.08.2020 | 30,22 | 30,25 | 30,17 | 30,17 | -0,17% | 775.539,00 |
| 05.08.2020 | 30,21 | 30,24 | 30,19 | 30,22 | 0,10% | 570.057,00 |
| 04.08.2020 | 30,17 | 30,21 | 30,17 | 30,19 | 0,07% | 656.383,00 |
| 03.08.2020 | 30,17 | 30,19 | 30,15 | 30,17 | 0,03% | 815.270,00 |
| 31.07.2020 | 30,19 | 30,19 | 30,11 | 30,16 | 0,00% | 1.821.465,00 |
| 30.07.2020 | 30,17 | 30,21 | 30,15 | 30,16 | -0,03% | 1.521.038,00 |
| 29.07.2020 | 30,17 | 30,18 | 30,16 | 30,17 | 0,00% | 876.691,00 |
| 28.07.2020 | 30,19 | 30,22 | 30,16 | 30,17 | -0,10% | 515.174,00 |
| 27.07.2020 | 30,17 | 30,23 | 30,16 | 30,20 | 0,13% | 1.238.918,00 |
| 24.07.2020 | 30,19 | 30,19 | 30,16 | 30,16 | 0,00% | 368.532,00 |
| 23.07.2020 | 30,18 | 30,19 | 30,16 | 30,16 | 0,03% | 732.984,00 |
| 22.07.2020 | 30,15 | 30,20 | 30,15 | 30,15 | -0,03% | 604.170,00 |
| 21.07.2020 | 30,19 | 30,22 | 30,16 | 30,16 | -0,03% | 831.173,00 |
| 20.07.2020 | 30,16 | 30,18 | 30,15 | 30,17 | 0,07% | 451.405,00 |
| 17.07.2020 | 30,18 | 30,19 | 30,15 | 30,15 | -0,03% | 462.767,00 |
| 16.07.2020 | 30,16 | 30,21 | 30,14 | 30,16 | 0,03% | 1.071.247,00 |
| 15.07.2020 | 30,23 | 30,23 | 30,15 | 30,15 | -0,13% | 1.162.316,00 |
| 14.07.2020 | 30,18 | 30,22 | 30,15 | 30,19 | 0,13% | 502.161,00 |
| 13.07.2020 | 30,17 | 30,21 | 30,13 | 30,15 | 0,03% | 699.748,00 |
| 10.07.2020 | 30,11 | 30,17 | 30,11 | 30,14 | 0,03% | 632.420,00 |
| 09.07.2020 | 30,10 | 30,15 | 30,10 | 30,13 | 0,03% | 1.446.199,00 |
| 08.07.2020 | 30,11 | 30,14 | 30,10 | 30,12 | -0,03% | 2.205.517,00 |
| 07.07.2020 | 30,10 | 30,16 | 30,10 | 30,13 | 0,07% | 1.355.113,00 |
| 06.07.2020 | 30,15 | 30,19 | 30,08 | 30,11 | -0,13% | 2.910.683,00 |
| 02.07.2020 | 30,16 | 30,18 | 30,14 | 30,15 | 0,00% | 1.340.183,00 |
| 01.07.2020 | 30,15 | 30,18 | 30,14 | 30,15 | -0,07% | 1.263.261,00 |
| 30.06.2020 | 30,18 | 30,18 | 30,16 | 30,17 | 0,00% | 1.420.356,00 |
| 29.06.2020 | 30,18 | 30,18 | 30,15 | 30,17 | 0,07% | 740.829,00 |
| 26.06.2020 | 30,23 | 30,23 | 30,15 | 30,15 | -0,03% | 1.657.399,00 |
| 25.06.2020 | 30,15 | 30,20 | 30,11 | 30,16 | -0,03% | 1.870.718,00 |
| 24.06.2020 | 30,07 | 30,20 | 30,07 | 30,17 | -3,18% | 12.363.078,00 |
| 23.06.2020 | 30,90 | 31,34 | 30,82 | 31,16 | 0,68% | 1.715.279,00 |
| 22.06.2020 | 31,03 | 31,12 | 30,77 | 30,95 | -0,64% | 1.390.266,00 |
| 19.06.2020 | 31,75 | 31,75 | 30,51 | 31,15 | -1,30% | 2.417.886,00 |
| 18.06.2020 | 31,73 | 31,84 | 30,79 | 31,56 | -0,72% | 1.503.950,00 |
| 17.06.2020 | 31,89 | 31,99 | 31,68 | 31,79 | -0,50% | 982.603,00 |
| 16.06.2020 | 31,51 | 31,99 | 31,33 | 31,95 | 1,95% | 1.097.778,00 |
| 15.06.2020 | 31,12 | 31,41 | 31,12 | 31,34 | 0,10% | 2.759.781,00 |
| 12.06.2020 | 31,23 | 31,53 | 31,17 | 31,31 | 0,13% | 2.035.222,00 |
| 11.06.2020 | 31,31 | 31,51 | 31,23 | 31,27 | -1,04% | 1.043.534,00 |
| 10.06.2020 | 31,72 | 31,92 | 31,29 | 31,60 | -0,16% | 1.944.571,00 |