35,580$
-0,73%
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 | 35,61 | 35,76 | 34,76 | 35,58 | -0,73% | 159.239,00 |
| 23.04.2024 | 34,07 | 35,96 | 34,07 | 35,84 | 4,76% | 135.757,00 |
| 22.04.2024 | 34,77 | 34,80 | 33,90 | 34,21 | -0,77% | 57.591,00 |
| 19.04.2024 | 33,64 | 34,84 | 33,57 | 34,48 | 3,90% | 144.647,00 |
| 18.04.2024 | 32,55 | 33,86 | 32,43 | 33,18 | 2,95% | 127.824,00 |
| 17.04.2024 | 33,72 | 33,91 | 32,10 | 32,23 | -3,88% | 108.418,00 |
| 16.04.2024 | 33,63 | 33,63 | 32,81 | 33,53 | -0,77% | 108.969,00 |
| 15.04.2024 | 34,38 | 34,93 | 33,73 | 33,79 | -1,49% | 55.306,00 |
| 12.04.2024 | 34,52 | 34,75 | 34,04 | 34,30 | -1,86% | 70.903,00 |
| 11.04.2024 | 35,18 | 35,48 | 34,48 | 34,95 | -1,19% | 63.966,00 |
| 10.04.2024 | 34,86 | 35,79 | 34,86 | 35,37 | -2,27% | 96.060,00 |
| 09.04.2024 | 36,28 | 36,47 | 35,82 | 36,19 | -0,79% | 82.096,00 |
| 08.04.2024 | 35,94 | 37,09 | 35,94 | 36,48 | 2,79% | 65.451,00 |
| 05.04.2024 | 35,25 | 35,67 | 34,70 | 35,49 | -0,31% | 74.139,00 |
| 04.04.2024 | 36,71 | 36,93 | 35,42 | 35,60 | 0,56% | 120.447,00 |
| 03.04.2024 | 34,98 | 35,96 | 34,98 | 35,40 | 1,20% | 66.590,00 |
| 02.04.2024 | 35,93 | 36,09 | 34,75 | 34,98 | -2,78% | 137.334,00 |
| 01.04.2024 | 37,26 | 37,26 | 35,82 | 35,98 | -3,36% | 73.468,00 |
| 28.03.2024 | 37,62 | 37,93 | 36,92 | 37,23 | -1,06% | 114.301,00 |
| 27.03.2024 | 37,51 | 37,73 | 36,62 | 37,63 | 1,79% | 105.336,00 |
| 26.03.2024 | 36,10 | 37,27 | 35,95 | 36,97 | 3,59% | 113.632,00 |
| 25.03.2024 | 35,30 | 36,22 | 35,20 | 35,69 | 0,25% | 48.291,00 |
| 22.03.2024 | 38,49 | 38,49 | 35,59 | 35,60 | -7,75% | 527.377,00 |
| 21.03.2024 | 37,80 | 40,84 | 37,70 | 38,59 | -3,77% | 443.425,00 |
| 20.03.2024 | 39,13 | 40,46 | 38,59 | 40,10 | 2,48% | 304.493,00 |
| 19.03.2024 | 38,37 | 39,50 | 38,27 | 39,13 | 2,21% | 226.398,00 |
| 18.03.2024 | 37,19 | 38,45 | 36,80 | 38,29 | 2,97% | 279.570,00 |
| 15.03.2024 | 36,88 | 38,01 | 36,76 | 37,18 | -1,06% | 234.876,00 |
| 14.03.2024 | 38,06 | 38,75 | 37,08 | 37,58 | -2,00% | 686.231,00 |
| 13.03.2024 | 36,03 | 38,51 | 36,03 | 38,35 | 4,64% | 771.908,00 |
| 12.03.2024 | 36,57 | 36,90 | 35,87 | 36,65 | 0,48% | 398.618,00 |
| 11.03.2024 | 38,56 | 38,80 | 36,34 | 36,47 | -6,27% | 486.581,00 |
| 08.03.2024 | 37,44 | 39,20 | 37,44 | 38,91 | 4,05% | 1.508.924,00 |
| 07.03.2024 | 37,60 | 38,11 | 37,25 | 37,40 | -0,36% | 94.061,00 |
| 06.03.2024 | 38,07 | 38,41 | 37,21 | 37,53 | -0,81% | 204.430,00 |
| 05.03.2024 | 37,02 | 38,81 | 36,90 | 37,84 | 1,14% | 546.242,00 |
| 04.03.2024 | 38,70 | 38,70 | 37,21 | 37,41 | -2,09% | 325.799,00 |
| 01.03.2024 | 38,34 | 38,64 | 37,84 | 38,21 | -0,38% | 520.745,00 |
| 29.02.2024 | 37,44 | 38,61 | 37,44 | 38,36 | 2,24% | 287.132,00 |
| 28.02.2024 | 36,75 | 37,78 | 36,67 | 37,52 | 0,75% | 223.631,00 |
| 27.02.2024 | 36,74 | 37,73 | 36,74 | 37,24 | 1,32% | 269.695,00 |
| 26.02.2024 | 36,53 | 37,10 | 36,28 | 36,75 | -0,11% | 222.209,00 |
| 23.02.2024 | 36,85 | 37,17 | 36,49 | 36,79 | 0,33% | 187.900,00 |
| 22.02.2024 | 34,10 | 37,00 | 34,10 | 36,67 | 0,07% | 188.777,00 |
| 21.02.2024 | 37,70 | 38,71 | 36,34 | 36,65 | -2,99% | 291.108,00 |
| 20.02.2024 | 36,61 | 38,33 | 36,40 | 37,78 | 1,45% | 278.545,00 |
| 16.02.2024 | 37,36 | 37,91 | 36,77 | 37,24 | -1,00% | 237.496,00 |
| 15.02.2024 | 37,42 | 38,10 | 37,10 | 37,61 | 0,87% | 243.053,00 |
| 14.02.2024 | 37,17 | 37,59 | 36,16 | 37,29 | 1,82% | 179.949,00 |
| 13.02.2024 | 38,49 | 38,49 | 35,78 | 36,62 | -2,24% | 297.542,00 |
| 12.02.2024 | 35,46 | 37,70 | 35,46 | 37,46 | 5,43% | 249.321,00 |
| 09.02.2024 | 35,32 | 35,67 | 34,58 | 35,53 | 0,84% | 214.291,00 |
| 08.02.2024 | 34,50 | 35,33 | 33,70 | 35,24 | 1,81% | 178.989,00 |
| 07.02.2024 | 34,28 | 34,67 | 33,62 | 34,61 | 1,04% | 182.404,00 |
| 06.02.2024 | 33,97 | 34,83 | 33,76 | 34,26 | -0,20% | 124.809,00 |
| 05.02.2024 | 35,49 | 37,20 | 33,96 | 34,33 | -3,34% | 243.843,00 |
| 02.02.2024 | 36,74 | 36,74 | 35,29 | 35,51 | -2,34% | 242.029,00 |
| 01.02.2024 | 36,52 | 37,22 | 34,96 | 36,36 | 0,00% | 228.998,00 |
| 31.01.2024 | 36,57 | 37,66 | 36,00 | 36,36 | -0,74% | 492.034,00 |
| 30.01.2024 | 36,23 | 37,59 | 33,66 | 36,63 | 1,22% | 309.022,00 |
| 29.01.2024 | 35,30 | 36,22 | 35,00 | 36,19 | 2,19% | 573.181,00 |
| 26.01.2024 | 32,05 | 36,07 | 32,05 | 35,42 | 8,47% | 1.018.074,00 |
| 25.01.2024 | 31,00 | 33,02 | 28,00 | 32,65 | 7,07% | 1.035.590,00 |
| 24.01.2024 | 30,75 | 31,63 | 30,16 | 30,50 | -0,73% | 545.655,00 |
| 23.01.2024 | 31,10 | 31,68 | 30,72 | 30,72 | -0,82% | 246.044,00 |
| 22.01.2024 | 30,21 | 31,41 | 30,21 | 30,98 | 2,74% | 288.920,00 |
| 19.01.2024 | 29,58 | 30,35 | 29,11 | 30,15 | 2,26% | 293.516,00 |
| 18.01.2024 | 29,87 | 30,27 | 29,01 | 29,49 | -2,25% | 309.131,00 |
| 17.01.2024 | 31,09 | 31,09 | 29,91 | 30,17 | -2,98% | 311.942,00 |
| 16.01.2024 | 31,42 | 31,42 | 30,68 | 31,09 | -1,02% | 204.639,00 |
| 12.01.2024 | 33,15 | 33,35 | 31,38 | 31,41 | -3,93% | 229.102,00 |
| 11.01.2024 | 32,38 | 32,78 | 32,01 | 32,70 | 0,62% | 529.555,00 |
| 10.01.2024 | 32,48 | 32,82 | 32,20 | 32,50 | -1,07% | 187.696,00 |
| 09.01.2024 | 32,41 | 33,03 | 32,11 | 32,85 | -2,08% | 200.046,00 |
| 08.01.2024 | 32,44 | 33,55 | 32,31 | 33,54 | 3,05% | 222.250,00 |
| 05.01.2024 | 31,02 | 32,80 | 31,01 | 32,55 | 3,27% | 156.603,00 |
| 04.01.2024 | 32,00 | 32,16 | 31,37 | 31,52 | -1,18% | 139.854,00 |
| 03.01.2024 | 32,50 | 32,66 | 31,41 | 31,90 | -3,36% | 314.811,00 |
| 02.01.2024 | 32,54 | 33,75 | 32,25 | 33,01 | 0,19% | 249.863,00 |
| 29.12.2023 | 33,71 | 33,84 | 32,89 | 32,94 | -2,01% | 234.678,00 |
| 28.12.2023 | 33,20 | 33,73 | 33,20 | 33,62 | 0,33% | 238.981,00 |
| 27.12.2023 | 33,72 | 33,89 | 33,36 | 33,51 | -0,83% | 199.916,00 |
| 26.12.2023 | 33,93 | 33,93 | 33,20 | 33,79 | -0,04% | 220.449,00 |
| 22.12.2023 | 34,16 | 34,58 | 33,47 | 33,81 | -1,00% | 385.880,00 |
| 21.12.2023 | 32,55 | 34,22 | 32,55 | 34,15 | 4,80% | 314.293,00 |
| 20.12.2023 | 33,85 | 34,11 | 32,55 | 32,58 | -3,89% | 294.374,00 |
| 19.12.2023 | 33,30 | 34,12 | 32,93 | 33,90 | 2,54% | 297.995,00 |
| 18.12.2023 | 32,30 | 33,86 | 32,30 | 33,06 | -1,33% | 410.533,00 |
| 15.12.2023 | 34,00 | 34,24 | 33,01 | 33,51 | -1,47% | 448.076,00 |
| 14.12.2023 | 33,98 | 35,16 | 33,67 | 34,01 | 3,03% | 533.669,00 |
| 13.12.2023 | 30,93 | 33,47 | 30,14 | 33,01 | 4,10% | 545.818,00 |
| 12.12.2023 | 31,17 | 32,06 | 30,92 | 31,71 | 1,26% | 241.431,00 |
| 11.12.2023 | 30,63 | 31,47 | 30,27 | 31,31 | 2,05% | 285.476,00 |
| 08.12.2023 | 30,92 | 31,21 | 30,38 | 30,68 | -0,87% | 288.056,00 |
| 07.12.2023 | 29,17 | 30,99 | 29,17 | 30,95 | 5,65% | 781.031,00 |
| 06.12.2023 | 29,74 | 30,56 | 29,17 | 29,30 | 0,15% | 250.255,00 |
| 05.12.2023 | 29,20 | 29,31 | 28,46 | 29,25 | -0,31% | 235.310,00 |
| 04.12.2023 | 29,25 | 29,98 | 28,76 | 29,34 | 0,22% | 433.117,00 |
| 01.12.2023 | 28,10 | 29,82 | 27,79 | 29,28 | 4,14% | 275.125,00 |
| 30.11.2023 | 27,78 | 28,25 | 27,37 | 28,11 | 2,00% | 260.337,00 |