33,215€
1,65%
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 | 33,54 | 33,57 | 32,55 | 32,88 | 0,63% | - |
| 23.04.2024 | 32,15 | 32,68 | 31,92 | 32,68 | 0,48% | - |
| 22.04.2024 | 32,52 | 32,52 | 32,52 | 32,52 | 1,06% | 100,00 |
| 19.04.2024 | 31,70 | 32,18 | 31,70 | 32,18 | 6,70% | 94,00 |
| 18.04.2024 | 30,16 | 30,16 | 30,16 | 30,16 | -2,73% | 1,00 |
| 17.04.2024 | 31,54 | 32,01 | 31,01 | 31,01 | 0,08% | - |
| 16.04.2024 | 31,77 | 31,99 | 30,96 | 30,98 | -3,73% | - |
| 15.04.2024 | 32,39 | 32,39 | 32,18 | 32,18 | -0,43% | 101,00 |
| 12.04.2024 | 32,32 | 32,77 | 32,16 | 32,32 | -1,67% | - |
| 11.04.2024 | 32,96 | 33,01 | 32,10 | 32,87 | -0,51% | - |
| 10.04.2024 | 33,37 | 33,45 | 32,29 | 33,04 | -0,63% | - |
| 09.04.2024 | 33,59 | 33,60 | 32,98 | 33,25 | 1,19% | - |
| 08.04.2024 | 32,86 | 32,86 | 32,86 | 32,86 | 1,05% | 1,00 |
| 05.04.2024 | 33,05 | 33,05 | 32,52 | 32,52 | -0,97% | 345,00 |
| 04.04.2024 | 32,84 | 32,84 | 32,84 | 32,84 | -0,59% | 110,00 |
| 03.04.2024 | 32,45 | 33,19 | 32,30 | 33,04 | 0,78% | - |
| 02.04.2024 | 32,78 | 32,78 | 32,78 | 32,78 | -5,53% | 88,00 |
| 28.03.2024 | 34,70 | 35,10 | 34,50 | 34,70 | 0,58% | - |
| 27.03.2024 | 34,10 | 34,80 | 33,90 | 34,50 | 1,77% | - |
| 26.03.2024 | 32,90 | 34,10 | 32,90 | 33,90 | 3,99% | - |
| 25.03.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | 1,00 |
| 22.03.2024 | 33,00 | 33,00 | 32,60 | 32,60 | -11,41% | 430,00 |
| 21.03.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 2,79% | 50,00 |
| 20.03.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -0,83% | 91,00 |
| 19.03.2024 | 35,30 | 36,30 | 35,10 | 36,10 | 2,85% | - |
| 18.03.2024 | 34,30 | 35,10 | 33,70 | 35,10 | 1,45% | - |
| 15.03.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -1,70% | 1,00 |
| 14.03.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,86% | 1,00 |
| 13.03.2024 | 33,50 | 34,90 | 33,20 | 34,90 | 4,80% | - |
| 12.03.2024 | 33,50 | 33,70 | 32,90 | 33,30 | -5,93% | - |
| 11.03.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 3,51% | 281,00 |
| 08.03.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -1,72% | 325,00 |
| 07.03.2024 | 34,40 | 34,80 | 34,40 | 34,80 | 1,75% | 36,00 |
| 05.03.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -3,39% | 1,00 |
| 01.03.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | 30,00 |
| 29.02.2024 | 34,40 | 35,40 | 34,40 | 35,40 | 4,73% | 346,00 |
| 23.02.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -2,31% | 14,00 |
| 20.02.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | 150,00 |
| 19.02.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | 100,00 |
| 16.02.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | 31,00 |
| 15.02.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 10,06% | 1,00 |
| 08.02.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | 1,00 |
| 07.02.2024 | 32,00 | 32,00 | 31,60 | 31,60 | -1,25% | 9,00 |
| 06.02.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -4,19% | 20,00 |
| 02.02.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | 14,00 |
| 01.02.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -2,33% | 290,00 |
| 31.01.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 11,69% | 396,00 |
| 26.01.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 2,67% | 200,00 |
| 25.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 5,63% | 20,00 |
| 24.01.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | 20,00 |
| 22.01.2024 | 27,60 | 28,60 | 27,60 | 28,60 | 5,93% | 145,00 |
| 19.01.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -3,57% | 1,00 |
| 17.01.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -2,78% | 120,00 |
| 15.01.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -2,70% | 1,00 |
| 11.01.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | 1,00 |
| 08.01.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | 1,00 |
| 03.01.2024 | 30,00 | 30,00 | 29,80 | 29,80 | -1,97% | 484,00 |
| 29.12.2023 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | 2,00 |
| 27.12.2023 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | 90,00 |
| 22.12.2023 | 30,80 | 30,80 | 30,60 | 30,60 | 2,68% | 7,00 |
| 21.12.2023 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | 40,00 |
| 20.12.2023 | 30,00 | 30,00 | 30,00 | 30,00 | -1,96% | 92,00 |
| 19.12.2023 | 30,60 | 30,60 | 30,60 | 30,60 | -1,92% | 147,00 |
| 15.12.2023 | 31,20 | 31,20 | 31,20 | 31,20 | 2,63% | 1,00 |
| 14.12.2023 | 30,40 | 30,40 | 30,40 | 30,40 | 11,76% | 1,00 |
| 07.12.2023 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | 1,00 |
| 06.12.2023 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | 36,00 |
| 04.12.2023 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | 60,00 |
| 01.12.2023 | 26,60 | 26,60 | 26,60 | 26,60 | 2,31% | 400,00 |
| 30.11.2023 | 25,80 | 26,00 | 25,80 | 26,00 | 6,56% | 152,00 |
| 28.11.2023 | 24,40 | 24,40 | 24,40 | 24,40 | -3,17% | 94,00 |
| 15.11.2023 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | 1,00 |
| 13.11.2023 | 25,60 | 25,60 | 25,00 | 25,00 | -4,58% | 460,00 |
| 09.11.2023 | 26,20 | 26,20 | 26,20 | 26,20 | -3,68% | 51,00 |
| 07.11.2023 | 27,40 | 27,40 | 27,20 | 27,20 | 0,00% | 26,00 |
| 06.11.2023 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | 10,00 |
| 02.11.2023 | 25,40 | 26,60 | 25,40 | 26,60 | 4,72% | 490,00 |
| 01.11.2023 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | 100,00 |
| 31.10.2023 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | 110,00 |
| 30.10.2023 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | 295,00 |
| 27.10.2023 | 26,00 | 26,00 | 25,00 | 25,00 | -9,42% | 430,00 |
| 26.10.2023 | 26,80 | 27,60 | 26,80 | 27,60 | 4,55% | 3.832,00 |
| 25.10.2023 | 26,40 | 26,40 | 26,40 | 26,40 | -2,94% | 135,00 |
| 24.10.2023 | 27,00 | 27,20 | 27,00 | 27,20 | 0,00% | 200,00 |
| 20.10.2023 | 27,20 | 27,20 | 27,20 | 27,20 | -4,90% | 70,00 |
| 19.10.2023 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | 1,00 |
| 16.10.2023 | 29,20 | 29,20 | 29,20 | 29,20 | -2,67% | 1,00 |
| 11.10.2023 | 30,00 | 30,00 | 30,00 | 30,00 | 3,45% | 70,00 |
| 09.10.2023 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | 67,00 |
| 06.10.2023 | 29,20 | 29,20 | 29,20 | 29,20 | 2,10% | 73,00 |
| 05.10.2023 | 29,60 | 29,60 | 28,60 | 28,60 | -4,03% | 262,00 |
| 04.10.2023 | 29,80 | 29,80 | 29,80 | 29,80 | -4,49% | 66,00 |
| 02.10.2023 | 31,20 | 31,40 | 31,20 | 31,20 | -3,70% | 500,00 |
| 22.09.2023 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | 93,00 |
| 21.09.2023 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | 401,00 |
| 19.09.2023 | 32,40 | 32,40 | 32,40 | 32,40 | -2,41% | 61,00 |
| 15.09.2023 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | 1,00 |
| 13.09.2023 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | 200,00 |
| 11.09.2023 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | 120,00 |
| 08.09.2023 | 33,80 | 33,80 | 33,80 | 33,80 | -3,43% | 1,00 |