Alliance Data Systems Corp
USD 173,21
+6,24
+3,74%
15-02 22:02
Koersgeschiedenis Alliance Data Systems Corp
Dag | Open | Hoog | Laag | Slot gisteren | Volume | Verschil |
---|---|---|---|---|---|---|
13-12-2018 | 180,23 | 180,73 | 174,80 | 175,49 | 480112 | -2,16% |
12-12-2018 | 180,45 | 183,39 | 179,31 | 179,37 | 443990 | 0,67% |
11-12-2018 | 182,48 | 183,59 | 176,41 | 178,17 | 381778 | -0,47% |
10-12-2018 | 181,71 | 183,70 | 175,57 | 179,01 | 616769 | -0,79% |
07-12-2018 | 186,90 | 188,35 | 178,91 | 180,44 | 654604 | -3,58% |
06-12-2018 | 185,43 | 187,29 | 181,80 | 187,14 | 784496 | -0,91% |
04-12-2018 | 198,63 | 198,63 | 188,66 | 188,86 | 858543 | -5,12% |
03-12-2018 | 202,40 | 203,84 | 193,15 | 199,05 | 844698 | -0,65% |
30-11-2018 | 196,74 | 200,58 | 196,23 | 200,36 | 657688 | 1,86% |
29-11-2018 | 197,85 | 199,58 | 196,07 | 196,70 | 426799 | -1,44% |
28-11-2018 | 194,00 | 201,78 | 194,00 | 199,57 | 850082 | 2,97% |
27-11-2018 | 200,44 | 202,25 | 190,21 | 193,81 | 744718 | -3,55% |
26-11-2018 | 196,74 | 201,27 | 196,74 | 200,95 | 264225 | 3,17% |
23-11-2018 | 194,55 | 196,14 | 194,55 | 194,78 | 115497 | -0,62% |
21-11-2018 | 193,67 | 199,68 | 193,67 | 196,00 | 433494 | 1,81% |
20-11-2018 | 189,23 | 197,02 | 189,23 | 192,51 | 541394 | -0,24% |
19-11-2018 | 197,50 | 199,11 | 192,18 | 192,98 | 520064 | -2,56% |
16-11-2018 | 197,48 | 199,64 | 196,79 | 198,04 | 364078 | 0,07% |
15-11-2018 | 198,07 | 198,97 | 194,83 | 197,90 | 600303 | -0,92% |
14-11-2018 | 206,42 | 207,35 | 199,22 | 199,74 | 451065 | -2,69% |
13-11-2018 | 204,44 | 207,66 | 202,85 | 205,27 | 255982 | 0,77% |
12-11-2018 | 207,98 | 207,98 | 203,23 | 203,70 | 366342 | -2,19% |
09-11-2018 | 210,85 | 211,53 | 206,21 | 208,26 | 294971 | -2,19% |
08-11-2018 | 212,14 | 214,95 | 210,79 | 212,92 | 308478 | 0,04% |
07-11-2018 | 209,47 | 213,09 | 208,07 | 212,83 | 290552 | 2,55% |
06-11-2018 | 206,40 | 209,51 | 205,31 | 207,54 | 507319 | 0,79% |
05-11-2018 | 205,47 | 208,35 | 203,92 | 205,92 | 323938 | 0,53% |
02-11-2018 | 208,53 | 209,87 | 203,69 | 204,84 | 294985 | -1,29% |
01-11-2018 | 206,62 | 208,92 | 205,19 | 207,52 | 394878 | 0,65% |
31-10-2018 | 203,78 | 208,27 | 203,78 | 206,18 | 634642 | 2,28% |