90,200$
1,69%
Echtzeit-Aktienkurs SS&C Technologies Holdings
Bid:
Ask:
Aktienkurse zur SS&C Technologies Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 88,75 | 91,07 | 88,75 | 90,20 | 1,69% | 1.909.039,00 |
| 21.08.2025 | 87,45 | 88,99 | 87,36 | 88,70 | 0,91% | 1.446.683,00 |
| 20.08.2025 | 88,00 | 88,25 | 87,37 | 87,90 | 0,05% | 1.080.706,00 |
| 19.08.2025 | 87,00 | 88,32 | 86,87 | 87,86 | 1,09% | 1.183.635,00 |
| 18.08.2025 | 86,89 | 87,29 | 86,47 | 86,91 | 0,09% | 1.747.670,00 |
| 15.08.2025 | 88,00 | 88,16 | 86,75 | 86,83 | -1,16% | 1.209.428,00 |
| 14.08.2025 | 87,47 | 88,17 | 87,10 | 87,85 | -0,08% | 1.062.775,00 |
| 13.08.2025 | 86,27 | 88,00 | 86,05 | 87,92 | 2,14% | 854.756,00 |
| 12.08.2025 | 85,61 | 86,19 | 85,20 | 86,08 | 0,64% | 823.973,00 |
| 11.08.2025 | 86,87 | 87,24 | 85,41 | 85,53 | -1,46% | 1.053.359,00 |
| 08.08.2025 | 86,38 | 87,54 | 86,28 | 86,80 | 0,50% | 1.156.501,00 |
| 07.08.2025 | 86,50 | 86,99 | 85,66 | 86,37 | 0,23% | 1.209.659,00 |
| 06.08.2025 | 86,10 | 86,31 | 85,21 | 86,17 | 0,27% | 1.247.360,00 |
| 05.08.2025 | 85,55 | 86,14 | 85,02 | 85,94 | 0,64% | 1.203.584,00 |
| 04.08.2025 | 84,30 | 85,47 | 83,85 | 85,39 | 1,40% | 888.992,00 |
| 01.08.2025 | 84,63 | 85,27 | 83,14 | 84,21 | -1,49% | 1.301.002,00 |
| 31.07.2025 | 85,43 | 86,21 | 85,20 | 85,48 | 0,06% | 1.568.849,00 |
| 30.07.2025 | 85,26 | 86,11 | 84,77 | 85,43 | 0,20% | 1.171.991,00 |
| 29.07.2025 | 85,37 | 85,73 | 85,03 | 85,26 | 0,09% | 1.429.452,00 |
| 28.07.2025 | 85,01 | 85,61 | 84,59 | 85,18 | 0,00% | 1.402.299,00 |
| 25.07.2025 | 85,84 | 86,21 | 84,99 | 85,18 | -0,78% | 1.565.531,00 |
| 24.07.2025 | 85,00 | 87,80 | 83,69 | 85,85 | 2,61% | 2.772.712,00 |
| 23.07.2025 | 83,56 | 83,97 | 83,25 | 83,67 | 0,24% | 1.347.070,00 |
| 22.07.2025 | 83,54 | 83,93 | 82,90 | 83,47 | 0,31% | 1.212.186,00 |
| 21.07.2025 | 84,00 | 84,31 | 83,03 | 83,21 | -0,24% | 1.148.018,00 |
| 18.07.2025 | 83,55 | 83,71 | 82,82 | 83,41 | 0,18% | 913.773,00 |
| 17.07.2025 | 82,40 | 83,62 | 82,36 | 83,26 | 0,66% | 1.129.247,00 |
| 16.07.2025 | 82,27 | 82,80 | 81,50 | 82,71 | 1,05% | 925.938,00 |
| 15.07.2025 | 83,54 | 84,25 | 81,84 | 81,85 | -2,05% | 1.134.822,00 |
| 14.07.2025 | 83,22 | 83,81 | 82,50 | 83,56 | 1,28% | 915.287,00 |
| 11.07.2025 | 83,22 | 83,72 | 82,42 | 82,50 | -1,33% | 751.204,00 |
| 10.07.2025 | 83,22 | 84,31 | 82,63 | 83,61 | 0,35% | 936.055,00 |
| 09.07.2025 | 83,52 | 83,54 | 82,57 | 83,32 | 0,11% | 824.521,00 |
| 08.07.2025 | 83,72 | 83,94 | 83,00 | 83,23 | -0,37% | 1.394.442,00 |
| 07.07.2025 | 83,25 | 84,32 | 83,00 | 83,54 | 0,05% | 1.195.699,00 |
| 03.07.2025 | 83,16 | 83,97 | 82,90 | 83,50 | 0,58% | 992.907,00 |
| 02.07.2025 | 83,26 | 83,29 | 82,32 | 83,02 | -0,36% | 1.063.371,00 |
| 01.07.2025 | 82,46 | 83,66 | 82,39 | 83,32 | 0,66% | 1.042.792,00 |
| 30.06.2025 | 81,96 | 83,04 | 81,72 | 82,77 | 1,14% | 938.126,00 |
| 27.06.2025 | 81,33 | 82,50 | 81,24 | 81,84 | 0,70% | 1.247.558,00 |
| 26.06.2025 | 80,91 | 81,78 | 80,11 | 81,27 | 0,98% | 1.097.322,00 |
| 25.06.2025 | 81,43 | 81,43 | 80,36 | 80,48 | -1,17% | 756.675,00 |
| 24.06.2025 | 81,00 | 81,79 | 80,40 | 81,43 | 0,82% | 1.429.333,00 |
| 23.06.2025 | 79,43 | 80,79 | 78,90 | 80,77 | 1,69% | 1.027.257,00 |
| 20.06.2025 | 80,05 | 80,22 | 79,21 | 79,43 | -0,06% | 1.651.182,00 |
| 18.06.2025 | 80,07 | 80,58 | 79,32 | 79,48 | -0,39% | 949.160,00 |
| 17.06.2025 | 80,17 | 80,45 | 79,61 | 79,79 | -0,89% | 600.624,00 |
| 16.06.2025 | 79,38 | 80,80 | 79,38 | 80,51 | 1,71% | 771.982,00 |
| 13.06.2025 | 80,42 | 81,31 | 78,92 | 79,16 | -2,99% | 1.054.429,00 |
| 12.06.2025 | 80,82 | 81,82 | 80,16 | 81,60 | 0,44% | 750.022,00 |
| 11.06.2025 | 81,79 | 81,92 | 80,96 | 81,24 | -0,71% | 722.514,00 |
| 10.06.2025 | 81,86 | 82,20 | 81,08 | 81,82 | 0,74% | 877.522,00 |
| 09.06.2025 | 80,64 | 81,55 | 80,00 | 81,22 | 0,72% | 1.014.354,00 |
| 06.06.2025 | 80,69 | 81,15 | 80,08 | 80,64 | 0,52% | 1.167.298,00 |
| 05.06.2025 | 80,13 | 80,50 | 79,70 | 80,22 | 0,36% | 813.483,00 |
| 04.06.2025 | 79,70 | 80,16 | 79,49 | 79,93 | 0,24% | 816.765,00 |
| 03.06.2025 | 78,90 | 79,80 | 78,51 | 79,74 | 0,52% | 787.452,00 |
| 02.06.2025 | 80,06 | 80,53 | 78,56 | 79,33 | -1,76% | 1.035.337,00 |
| 30.05.2025 | 80,64 | 81,08 | 80,02 | 80,75 | 0,17% | 1.864.800,00 |
| 29.05.2025 | 81,09 | 81,09 | 79,92 | 80,61 | -0,15% | 783.917,00 |
| 28.05.2025 | 80,92 | 81,24 | 80,63 | 80,73 | -0,26% | 804.073,00 |
| 27.05.2025 | 80,20 | 81,31 | 79,88 | 80,94 | 1,44% | 1.122.522,00 |
| 23.05.2025 | 78,79 | 80,00 | 77,96 | 79,79 | 1,13% | 1.135.292,00 |
| 22.05.2025 | 78,46 | 79,40 | 77,98 | 78,90 | 0,47% | 905.911,00 |
| 21.05.2025 | 79,58 | 80,05 | 78,44 | 78,53 | -2,31% | 1.538.269,00 |
| 20.05.2025 | 80,39 | 80,88 | 79,83 | 80,39 | 0,41% | 1.480.598,00 |
| 19.05.2025 | 79,01 | 80,11 | 78,91 | 80,06 | 0,58% | 1.087.197,00 |
| 16.05.2025 | 79,19 | 79,82 | 78,62 | 79,60 | 0,11% | 1.558.048,00 |
| 15.05.2025 | 79,04 | 79,84 | 78,55 | 79,51 | 0,32% | 1.434.415,00 |
| 14.05.2025 | 80,04 | 80,42 | 78,49 | 79,26 | -0,50% | 1.259.399,00 |
| 13.05.2025 | 79,94 | 80,75 | 79,64 | 79,66 | -0,26% | 1.259.818,00 |
| 12.05.2025 | 79,00 | 79,99 | 78,81 | 79,87 | 2,91% | 1.144.674,00 |
| 09.05.2025 | 77,73 | 78,26 | 76,69 | 77,61 | -0,13% | 1.256.336,00 |
| 08.05.2025 | 77,64 | 78,27 | 76,16 | 77,71 | 1,29% | 1.583.781,00 |
| 07.05.2025 | 77,88 | 78,19 | 76,32 | 76,72 | -1,58% | 2.563.280,00 |
| 06.05.2025 | 78,36 | 78,90 | 76,85 | 77,95 | -0,19% | 2.096.858,00 |
| 05.05.2025 | 77,64 | 78,53 | 77,04 | 78,10 | 0,51% | 1.588.029,00 |
| 02.05.2025 | 76,64 | 77,82 | 76,10 | 77,70 | 2,68% | 2.268.501,00 |
| 01.05.2025 | 75,36 | 76,45 | 74,97 | 75,67 | 0,09% | 1.453.001,00 |
| 30.04.2025 | 74,39 | 75,79 | 73,37 | 75,60 | 0,92% | 1.758.331,00 |
| 29.04.2025 | 73,13 | 75,11 | 72,94 | 74,91 | 2,09% | 2.203.621,00 |
| 28.04.2025 | 73,33 | 75,15 | 72,45 | 73,38 | 0,95% | 1.867.553,00 |
| 25.04.2025 | 71,22 | 73,73 | 70,50 | 72,69 | -6,12% | 4.571.335,00 |
| 24.04.2025 | 76,18 | 77,75 | 75,56 | 77,43 | 1,39% | 1.688.362,00 |
| 23.04.2025 | 77,32 | 78,32 | 76,03 | 76,37 | 1,17% | 985.999,00 |
| 22.04.2025 | 74,56 | 75,75 | 74,17 | 75,49 | 2,64% | 1.195.113,00 |
| 21.04.2025 | 75,39 | 75,91 | 72,35 | 73,55 | -3,64% | 1.399.167,00 |
| 17.04.2025 | 76,12 | 76,85 | 75,92 | 76,33 | 0,33% | 1.040.848,00 |
| 16.04.2025 | 76,79 | 77,09 | 75,02 | 76,08 | -1,01% | 1.259.569,00 |
| 15.04.2025 | 77,30 | 78,61 | 76,65 | 76,86 | -0,67% | 1.344.409,00 |
| 14.04.2025 | 77,00 | 78,00 | 76,11 | 77,38 | 1,72% | 1.624.202,00 |
| 11.04.2025 | 75,08 | 76,89 | 73,97 | 76,07 | 1,48% | 1.753.852,00 |
| 10.04.2025 | 77,29 | 77,35 | 72,85 | 74,96 | -3,71% | 1.665.316,00 |
| 09.04.2025 | 71,08 | 78,01 | 70,40 | 77,85 | 8,19% | 2.649.102,00 |
| 08.04.2025 | 75,28 | 75,59 | 71,06 | 71,96 | -1,83% | 1.985.055,00 |
| 07.04.2025 | 70,42 | 75,61 | 69,61 | 73,30 | -1,41% | 2.385.539,00 |
| 04.04.2025 | 77,55 | 78,29 | 74,20 | 74,35 | -7,04% | 1.479.601,00 |
| 03.04.2025 | 81,26 | 81,81 | 79,30 | 79,98 | -4,12% | 1.447.746,00 |
| 02.04.2025 | 82,27 | 83,68 | 82,03 | 83,42 | 0,51% | 1.357.044,00 |
| 01.04.2025 | 83,37 | 83,58 | 82,45 | 83,00 | -0,63% | 984.409,00 |