71,750€
Echtzeit-Aktienkurs SS&C Technologies Holdings
Bid:
Ask:
Aktienkurse zur SS&C Technologies Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 71,25 | 72,75 | 71,25 | 72,75 | 1,39% | - |
| 21.11.2024 | 69,75 | 71,75 | 69,50 | 71,75 | 2,87% | - |
| 20.11.2024 | 68,75 | 69,75 | 68,75 | 69,75 | 1,45% | - |
| 19.11.2024 | 69,25 | 69,75 | 68,25 | 68,75 | -0,72% | - |
| 18.11.2024 | 70,25 | 70,25 | 69,25 | 69,25 | -1,42% | - |
| 15.11.2024 | 70,75 | 71,00 | 68,75 | 70,25 | 0,00% | - |
| 14.11.2024 | 71,25 | 71,25 | 70,25 | 70,25 | -1,40% | - |
| 13.11.2024 | 70,25 | 71,25 | 69,75 | 71,25 | 2,15% | - |
| 12.11.2024 | 70,75 | 71,25 | 69,75 | 69,75 | -0,71% | - |
| 11.11.2024 | 70,25 | 70,75 | 69,75 | 70,25 | 0,72% | - |
| 08.11.2024 | 69,50 | 70,25 | 68,75 | 69,75 | 0,36% | - |
| 07.11.2024 | 69,75 | 69,75 | 68,25 | 69,50 | 1,09% | - |
| 06.11.2024 | 67,25 | 69,50 | 67,25 | 68,75 | 4,56% | - |
| 05.11.2024 | 65,00 | 66,25 | 64,75 | 65,75 | 1,54% | - |
| 04.11.2024 | 64,75 | 65,25 | 64,25 | 64,75 | 0,00% | - |
| 01.11.2024 | 64,25 | 65,25 | 64,25 | 64,75 | 0,78% | - |
| 31.10.2024 | 65,25 | 65,25 | 64,00 | 64,25 | -1,53% | - |
| 30.10.2024 | 65,00 | 65,75 | 64,75 | 65,25 | 0,38% | - |
| 29.10.2024 | 65,25 | 65,75 | 64,75 | 65,00 | -0,38% | - |
| 28.10.2024 | 64,75 | 65,75 | 64,75 | 65,25 | 0,38% | - |
| 25.10.2024 | 68,25 | 69,00 | 63,50 | 65,00 | -3,70% | - |
| 24.10.2024 | 70,25 | 70,75 | 66,25 | 67,50 | -3,91% | - |
| 23.10.2024 | 69,75 | 70,75 | 69,75 | 70,25 | 0,72% | - |
| 22.10.2024 | 70,25 | 70,75 | 69,75 | 69,75 | -0,71% | - |
| 21.10.2024 | 70,25 | 70,75 | 69,75 | 70,25 | -1,06% | - |
| 18.10.2024 | 70,50 | 71,00 | 70,25 | 71,00 | 1,07% | - |
| 17.10.2024 | 70,75 | 71,25 | 70,25 | 70,25 | -1,06% | - |
| 16.10.2024 | 69,75 | 71,00 | 69,75 | 71,00 | 1,79% | - |
| 15.10.2024 | 69,25 | 70,75 | 69,25 | 69,75 | 0,72% | - |
| 14.10.2024 | 69,25 | 70,00 | 68,50 | 69,25 | 0,36% | - |
| 11.10.2024 | 67,75 | 69,25 | 67,50 | 69,00 | 1,85% | - |
| 10.10.2024 | 68,25 | 68,25 | 67,50 | 67,75 | -0,73% | - |
| 09.10.2024 | 67,25 | 68,50 | 67,00 | 68,25 | 1,49% | - |
| 08.10.2024 | 66,75 | 67,75 | 66,50 | 67,25 | 0,75% | - |
| 07.10.2024 | 67,25 | 67,25 | 66,75 | 66,75 | -0,74% | 3,00 |
| 04.10.2024 | 66,75 | 67,75 | 66,25 | 67,25 | 0,75% | - |
| 03.10.2024 | 66,75 | 67,00 | 65,75 | 66,75 | 0,00% | - |
| 02.10.2024 | 66,50 | 66,75 | 66,25 | 66,75 | 0,38% | - |
| 01.10.2024 | 66,75 | 67,25 | 66,25 | 66,50 | -0,37% | - |
| 30.09.2024 | 66,25 | 66,75 | 65,75 | 66,75 | 0,75% | - |
| 27.09.2024 | 66,75 | 66,75 | 66,25 | 66,25 | -0,75% | - |
| 26.09.2024 | 66,25 | 67,00 | 66,25 | 66,75 | 0,75% | - |
| 25.09.2024 | 67,00 | 67,00 | 66,25 | 66,25 | -1,12% | - |
| 24.09.2024 | 67,75 | 67,75 | 66,75 | 67,00 | -1,11% | - |
| 23.09.2024 | 67,75 | 68,75 | 67,75 | 67,75 | 0,00% | - |
| 20.09.2024 | 68,50 | 68,75 | 67,75 | 67,75 | -1,09% | - |
| 19.09.2024 | 67,75 | 69,25 | 67,75 | 68,50 | 1,11% | - |
| 18.09.2024 | 68,00 | 68,75 | 66,25 | 67,75 | 0,00% | 4,00 |
| 17.09.2024 | 67,75 | 68,50 | 67,75 | 67,75 | 0,00% | - |
| 16.09.2024 | 67,25 | 68,25 | 67,00 | 67,75 | 0,74% | - |
| 13.09.2024 | 66,50 | 67,75 | 66,25 | 67,25 | 1,51% | - |
| 12.09.2024 | 66,25 | 67,25 | 65,75 | 66,25 | 0,00% | - |
| 11.09.2024 | 66,75 | 67,25 | 64,75 | 66,25 | -0,75% | - |
| 10.09.2024 | 65,75 | 66,75 | 65,75 | 66,75 | 1,52% | - |
| 09.09.2024 | 65,00 | 66,25 | 65,00 | 65,75 | 1,15% | 2,00 |
| 06.09.2024 | 65,75 | 66,25 | 64,75 | 65,00 | -1,14% | - |
| 05.09.2024 | 66,75 | 67,25 | 65,25 | 65,75 | -1,50% | - |
| 04.09.2024 | 66,75 | 67,50 | 66,25 | 66,75 | 0,00% | - |
| 03.09.2024 | 67,75 | 67,75 | 66,75 | 66,75 | -1,48% | - |
| 02.09.2024 | 68,00 | 68,00 | 67,75 | 67,75 | 0,00% | - |
| 30.08.2024 | 66,75 | 67,75 | 66,75 | 67,75 | 1,50% | - |
| 29.08.2024 | 66,75 | 67,75 | 66,50 | 66,75 | 0,00% | - |
| 28.08.2024 | 66,75 | 67,25 | 66,25 | 66,75 | 0,38% | - |
| 27.08.2024 | 66,25 | 66,75 | 66,25 | 66,50 | 0,38% | - |
| 26.08.2024 | 66,25 | 67,25 | 66,00 | 66,25 | 0,00% | - |
| 23.08.2024 | 66,00 | 66,50 | 65,75 | 66,25 | 0,00% | - |
| 22.08.2024 | 66,00 | 66,25 | 65,25 | 66,25 | 0,76% | - |
| 21.08.2024 | 65,50 | 66,25 | 65,25 | 65,75 | 0,77% | - |
| 20.08.2024 | 66,25 | 66,25 | 65,25 | 65,25 | -1,51% | - |
| 19.08.2024 | 65,75 | 66,25 | 65,75 | 66,25 | 0,76% | - |
| 16.08.2024 | 66,00 | 66,25 | 65,25 | 65,75 | 0,00% | - |
| 15.08.2024 | 65,00 | 66,25 | 64,75 | 65,75 | 1,54% | - |
| 14.08.2024 | 64,75 | 65,00 | 63,75 | 64,75 | 0,00% | - |
| 13.08.2024 | 65,25 | 65,50 | 64,25 | 64,75 | 0,39% | - |
| 12.08.2024 | 64,75 | 65,25 | 64,25 | 64,50 | -0,39% | - |
| 09.08.2024 | 64,25 | 64,75 | 63,75 | 64,75 | 0,78% | - |
| 08.08.2024 | 63,75 | 64,75 | 63,25 | 64,25 | 0,78% | - |
| 07.08.2024 | 63,50 | 64,75 | 63,50 | 63,75 | 0,39% | 25,00 |
| 06.08.2024 | 63,25 | 64,75 | 63,25 | 63,50 | 0,40% | - |
| 05.08.2024 | 65,75 | 65,75 | 62,25 | 63,25 | -3,80% | 200,00 |
| 02.08.2024 | 66,75 | 66,75 | 64,75 | 65,75 | -1,50% | - |
| 01.08.2024 | 67,75 | 68,25 | 66,25 | 66,75 | -1,11% | - |
| 31.07.2024 | 67,25 | 68,25 | 67,25 | 67,50 | -0,74% | - |
| 30.07.2024 | 68,00 | 68,25 | 67,25 | 68,00 | 0,00% | - |
| 29.07.2024 | 66,75 | 68,25 | 66,75 | 68,00 | 2,26% | - |
| 26.07.2024 | 65,50 | 67,75 | 62,75 | 66,50 | 2,70% | 410,00 |
| 25.07.2024 | 63,00 | 65,75 | 61,75 | 64,75 | 4,02% | - |
| 24.07.2024 | 62,50 | 62,75 | 61,75 | 62,25 | 0,00% | - |
| 23.07.2024 | 62,00 | 62,75 | 61,75 | 62,25 | -0,40% | - |
| 22.07.2024 | 61,25 | 62,75 | 60,75 | 62,50 | 2,04% | 250,00 |
| 19.07.2024 | 62,25 | 62,75 | 61,25 | 61,25 | -1,21% | - |
| 18.07.2024 | 63,00 | 63,75 | 61,75 | 62,00 | -1,20% | - |
| 17.07.2024 | 62,00 | 62,75 | 61,25 | 62,75 | 1,62% | - |
| 16.07.2024 | 61,00 | 62,25 | 60,50 | 61,75 | 1,23% | - |
| 15.07.2024 | 59,75 | 61,25 | 59,75 | 61,00 | 1,67% | - |
| 12.07.2024 | 58,00 | 60,25 | 57,75 | 60,00 | 3,90% | 4,00 |
| 11.07.2024 | 56,75 | 58,00 | 56,25 | 57,75 | 1,76% | - |
| 10.07.2024 | 56,75 | 57,25 | 56,25 | 56,75 | 0,00% | - |
| 09.07.2024 | 57,25 | 57,50 | 56,75 | 56,75 | -0,87% | - |
| 08.07.2024 | 57,50 | 57,75 | 57,25 | 57,25 | -0,43% | - |