76,120$
3,66%
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 | 75,28 | 76,24 | 75,04 | 76,12 | 3,66% | 1.344.922,00 |
| 20.11.2024 | 72,89 | 73,47 | 72,57 | 73,43 | 0,73% | 857.586,00 |
| 19.11.2024 | 72,95 | 73,29 | 72,55 | 72,90 | -0,83% | 1.040.445,00 |
| 18.11.2024 | 73,28 | 73,79 | 73,15 | 73,51 | 0,15% | 1.655.306,00 |
| 15.11.2024 | 74,18 | 74,31 | 72,75 | 73,40 | -1,12% | 1.527.996,00 |
| 14.11.2024 | 74,99 | 75,34 | 74,12 | 74,23 | -0,84% | 1.568.237,00 |
| 13.11.2024 | 74,27 | 75,48 | 74,21 | 74,86 | 0,75% | 1.980.519,00 |
| 12.11.2024 | 74,70 | 74,76 | 73,93 | 74,30 | -0,71% | 1.478.330,00 |
| 11.11.2024 | 74,99 | 75,35 | 74,67 | 74,83 | 0,09% | 1.725.826,00 |
| 08.11.2024 | 74,52 | 75,46 | 74,25 | 74,76 | 0,23% | 1.115.041,00 |
| 07.11.2024 | 74,11 | 74,95 | 73,97 | 74,59 | 0,51% | 1.483.607,00 |
| 06.11.2024 | 74,00 | 74,24 | 72,54 | 74,21 | 3,21% | 1.144.243,00 |
| 05.11.2024 | 71,23 | 72,09 | 70,88 | 71,90 | 1,60% | 1.423.393,00 |
| 04.11.2024 | 70,42 | 71,06 | 70,09 | 70,77 | 0,53% | 1.193.882,00 |
| 01.11.2024 | 70,18 | 70,79 | 69,95 | 70,40 | 0,61% | 1.637.436,00 |
| 31.10.2024 | 70,84 | 70,86 | 69,96 | 69,97 | -1,13% | 1.213.356,00 |
| 30.10.2024 | 70,23 | 71,17 | 70,17 | 70,77 | 0,45% | 1.071.523,00 |
| 29.10.2024 | 70,27 | 70,87 | 69,99 | 70,45 | 0,46% | 1.706.400,00 |
| 28.10.2024 | 70,79 | 70,86 | 70,11 | 70,13 | 0,13% | 1.895.754,00 |
| 25.10.2024 | 68,11 | 71,49 | 66,83 | 70,04 | -6,80% | 5.254.130,00 |
| 24.10.2024 | 75,83 | 76,07 | 75,02 | 75,15 | -0,84% | 1.359.622,00 |
| 23.10.2024 | 75,31 | 76,10 | 75,23 | 75,79 | 0,41% | 1.213.081,00 |
| 22.10.2024 | 75,79 | 76,01 | 75,25 | 75,48 | -0,85% | 1.024.341,00 |
| 21.10.2024 | 76,52 | 76,78 | 75,53 | 76,13 | -0,72% | 964.002,00 |
| 18.10.2024 | 76,26 | 77,02 | 76,16 | 76,68 | 0,39% | 1.218.409,00 |
| 17.10.2024 | 76,72 | 76,95 | 75,96 | 76,38 | -0,37% | 763.323,00 |
| 16.10.2024 | 76,02 | 76,92 | 75,93 | 76,66 | 0,88% | 871.742,00 |
| 15.10.2024 | 75,95 | 76,88 | 75,62 | 75,99 | 0,52% | 1.130.019,00 |
| 14.10.2024 | 75,58 | 76,01 | 75,21 | 75,60 | 0,21% | 1.466.295,00 |
| 11.10.2024 | 74,06 | 75,55 | 74,06 | 75,44 | 1,86% | 1.327.647,00 |
| 10.10.2024 | 74,39 | 74,56 | 73,69 | 74,06 | -0,71% | 1.152.918,00 |
| 09.10.2024 | 74,14 | 74,73 | 73,87 | 74,59 | 1,26% | 1.020.406,00 |
| 08.10.2024 | 73,53 | 74,60 | 73,53 | 73,66 | 0,46% | 1.662.166,00 |
| 07.10.2024 | 73,75 | 73,75 | 73,10 | 73,32 | -0,61% | 927.202,00 |
| 04.10.2024 | 73,78 | 73,86 | 72,86 | 73,77 | 0,22% | 901.768,00 |
| 03.10.2024 | 73,16 | 73,78 | 72,61 | 73,61 | 0,08% | 1.693.465,00 |
| 02.10.2024 | 73,38 | 74,04 | 73,04 | 73,55 | -0,07% | 711.024,00 |
| 01.10.2024 | 74,36 | 74,38 | 73,55 | 73,60 | -0,81% | 824.309,00 |
| 30.09.2024 | 73,75 | 74,29 | 73,45 | 74,20 | 0,38% | 1.354.954,00 |
| 27.09.2024 | 74,31 | 74,81 | 73,73 | 73,92 | -0,75% | 1.250.268,00 |
| 26.09.2024 | 74,10 | 74,64 | 74,02 | 74,48 | 0,85% | 1.246.507,00 |
| 25.09.2024 | 74,77 | 74,84 | 73,51 | 73,85 | -1,31% | 1.005.378,00 |
| 24.09.2024 | 75,19 | 75,48 | 74,52 | 74,83 | -0,58% | 1.928.546,00 |
| 23.09.2024 | 75,82 | 76,18 | 75,10 | 75,27 | -0,37% | 1.112.707,00 |
| 20.09.2024 | 76,34 | 76,34 | 75,36 | 75,55 | -1,19% | 1.520.866,00 |
| 19.09.2024 | 76,70 | 76,94 | 75,94 | 76,46 | 1,46% | 1.744.670,00 |
| 18.09.2024 | 75,54 | 76,70 | 74,31 | 75,36 | -0,23% | 1.662.963,00 |
| 17.09.2024 | 75,72 | 75,86 | 75,16 | 75,53 | 0,03% | 1.300.410,00 |
| 16.09.2024 | 74,66 | 75,67 | 74,66 | 75,51 | 1,03% | 1.308.993,00 |
| 13.09.2024 | 74,73 | 74,80 | 74,14 | 74,74 | 1,41% | 926.899,00 |
| 12.09.2024 | 73,20 | 73,76 | 72,71 | 73,70 | 1,19% | 847.426,00 |
| 11.09.2024 | 73,11 | 73,11 | 71,40 | 72,83 | -0,82% | 628.659,00 |
| 10.09.2024 | 72,72 | 73,55 | 72,31 | 73,43 | 1,02% | 912.854,00 |
| 09.09.2024 | 72,36 | 73,06 | 72,19 | 72,69 | 0,82% | 580.006,00 |
| 06.09.2024 | 73,07 | 73,55 | 71,96 | 72,10 | -1,19% | 918.143,00 |
| 05.09.2024 | 74,29 | 74,48 | 72,65 | 72,97 | -1,50% | 982.145,00 |
| 04.09.2024 | 73,79 | 74,55 | 73,54 | 74,08 | 0,39% | 745.869,00 |
| 03.09.2024 | 74,24 | 74,94 | 73,48 | 73,79 | -1,73% | 565.648,00 |
| 30.08.2024 | 74,50 | 75,10 | 74,08 | 75,09 | 1,27% | 1.036.031,00 |
| 29.08.2024 | 74,24 | 75,06 | 73,94 | 74,15 | -0,12% | 898.779,00 |
| 28.08.2024 | 74,08 | 74,69 | 73,53 | 74,24 | -0,05% | 641.601,00 |
| 27.08.2024 | 73,91 | 74,42 | 73,77 | 74,28 | 0,13% | 560.935,00 |
| 26.08.2024 | 74,16 | 74,94 | 74,08 | 74,18 | 0,20% | 714.172,00 |
| 23.08.2024 | 73,68 | 74,05 | 73,35 | 74,03 | 0,86% | 831.792,00 |
| 22.08.2024 | 73,57 | 73,85 | 73,28 | 73,40 | -0,16% | 825.360,00 |
| 21.08.2024 | 73,00 | 73,53 | 72,79 | 73,52 | 0,98% | 1.368.337,00 |
| 20.08.2024 | 73,16 | 73,16 | 72,67 | 72,81 | -0,63% | 754.667,00 |
| 19.08.2024 | 72,79 | 73,27 | 72,52 | 73,27 | 0,80% | 643.869,00 |
| 16.08.2024 | 72,03 | 72,70 | 71,79 | 72,69 | 0,40% | 1.042.614,00 |
| 15.08.2024 | 71,69 | 72,71 | 71,61 | 72,40 | 1,40% | 966.793,00 |
| 14.08.2024 | 70,85 | 71,42 | 70,44 | 71,40 | 0,48% | 654.778,00 |
| 13.08.2024 | 70,86 | 71,39 | 70,12 | 71,06 | 0,75% | 842.839,00 |
| 12.08.2024 | 70,68 | 70,85 | 70,34 | 70,53 | -0,21% | 913.471,00 |
| 09.08.2024 | 70,08 | 70,80 | 69,60 | 70,68 | 0,81% | 912.995,00 |
| 08.08.2024 | 69,80 | 70,58 | 69,65 | 70,11 | 0,67% | 659.057,00 |
| 07.08.2024 | 70,16 | 70,82 | 69,44 | 69,64 | 0,45% | 854.627,00 |
| 06.08.2024 | 69,26 | 70,75 | 69,12 | 69,33 | 0,07% | 971.160,00 |
| 05.08.2024 | 69,25 | 70,09 | 68,51 | 69,28 | -3,19% | 986.685,00 |
| 02.08.2024 | 71,44 | 72,27 | 70,89 | 71,56 | -0,85% | 1.030.700,00 |
| 01.08.2024 | 72,92 | 73,55 | 71,34 | 72,17 | -1,08% | 1.484.151,00 |
| 31.07.2024 | 73,52 | 73,87 | 72,86 | 72,96 | -0,67% | 1.255.954,00 |
| 30.07.2024 | 73,66 | 73,97 | 72,82 | 73,45 | -0,29% | 1.329.708,00 |
| 29.07.2024 | 72,47 | 73,79 | 72,16 | 73,66 | 1,90% | 1.903.290,00 |
| 26.07.2024 | 71,00 | 73,30 | 70,90 | 72,29 | 6,31% | 2.922.283,00 |
| 25.07.2024 | 67,64 | 68,86 | 67,36 | 68,00 | 0,95% | 1.099.412,00 |
| 24.07.2024 | 67,61 | 68,09 | 67,18 | 67,36 | -0,52% | 750.017,00 |
| 23.07.2024 | 67,34 | 68,10 | 67,14 | 67,71 | 0,22% | 504.436,00 |
| 22.07.2024 | 66,89 | 67,81 | 66,63 | 67,56 | 1,52% | 696.941,00 |
| 19.07.2024 | 67,46 | 68,15 | 66,46 | 66,55 | -1,58% | 1.031.180,00 |
| 18.07.2024 | 68,11 | 69,49 | 67,48 | 67,62 | -1,21% | 681.472,00 |
| 17.07.2024 | 67,34 | 68,67 | 67,16 | 68,45 | 1,48% | 1.260.506,00 |
| 16.07.2024 | 66,99 | 67,64 | 66,75 | 67,45 | 1,38% | 983.940,00 |
| 15.07.2024 | 65,22 | 66,81 | 65,00 | 66,53 | 1,91% | 1.195.391,00 |
| 12.07.2024 | 62,89 | 65,67 | 62,89 | 65,28 | 3,83% | 1.568.487,00 |
| 11.07.2024 | 61,73 | 63,01 | 61,50 | 62,87 | 2,26% | 1.154.570,00 |
| 10.07.2024 | 61,44 | 61,84 | 61,13 | 61,48 | 0,10% | 582.583,00 |
| 09.07.2024 | 62,31 | 62,31 | 61,33 | 61,42 | -0,94% | 607.724,00 |
| 08.07.2024 | 62,42 | 62,44 | 61,97 | 62,00 | -0,34% | 520.843,00 |
| 05.07.2024 | 62,75 | 62,87 | 61,90 | 62,21 | -0,88% | 377.442,00 |
| 03.07.2024 | 62,74 | 63,13 | 62,47 | 62,76 | 0,46% | 323.504,00 |