75,653$
0,22%
Echtzeit-Aktienkurs SS&C Technologies Holdings
Bid:
Ask:
Aktienkurse zur SS&C Technologies Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 74,63 | 75,94 | 73,53 | 75,79 | 0,40% | 434,00 |
| 05.03.2026 | 74,80 | 77,24 | 74,79 | 75,49 | 0,39% | 434,00 |
| 04.03.2026 | 74,83 | 75,47 | 74,40 | 75,20 | 0,56% | 1.552.578,00 |
| 03.03.2026 | 74,09 | 75,88 | 73,47 | 74,78 | -0,55% | 1.672.689,00 |
| 02.03.2026 | 74,51 | 75,95 | 73,29 | 75,19 | -0,13% | 2.404.196,00 |
| 27.02.2026 | 74,52 | 75,59 | 73,88 | 75,29 | -0,33% | 2.802.913,00 |
| 26.02.2026 | 73,53 | 76,02 | 73,25 | 75,54 | 3,66% | 2.304.738,00 |
| 25.02.2026 | 70,42 | 73,02 | 70,07 | 72,87 | 3,55% | 2.972.122,00 |
| 24.02.2026 | 69,40 | 71,22 | 69,37 | 70,37 | 1,18% | 1.735.241,00 |
| 23.02.2026 | 71,01 | 71,01 | 69,00 | 69,55 | -2,56% | 1.995.154,00 |
| 20.02.2026 | 71,62 | 72,26 | 70,65 | 71,38 | 0,01% | 2.178.450,00 |
| 19.02.2026 | 72,19 | 72,58 | 70,57 | 71,37 | -1,88% | 4.594.759,00 |
| 18.02.2026 | 71,62 | 73,23 | 71,62 | 72,74 | 1,81% | 2.378.242,00 |
| 17.02.2026 | 72,16 | 72,94 | 71,25 | 71,45 | -0,89% | 2.432.804,00 |
| 13.02.2026 | 71,64 | 72,74 | 70,67 | 72,09 | 1,31% | 2.443.250,00 |
| 12.02.2026 | 73,08 | 73,65 | 69,98 | 71,16 | -2,40% | 3.761.346,00 |
| 11.02.2026 | 75,17 | 76,04 | 72,10 | 72,91 | -3,15% | 3.751.025,00 |
| 10.02.2026 | 76,10 | 76,78 | 75,09 | 75,28 | -1,50% | 3.232.533,00 |
| 09.02.2026 | 76,77 | 77,11 | 75,65 | 76,43 | -1,24% | 2.519.367,00 |
| 06.02.2026 | 76,81 | 79,30 | 75,55 | 77,39 | 3,21% | 5.415.248,00 |
| 05.02.2026 | 75,52 | 75,93 | 73,58 | 74,98 | 1,74% | 3.102.719,00 |
| 04.02.2026 | 73,00 | 74,09 | 70,89 | 73,70 | 0,29% | 4.402.100,00 |
| 03.02.2026 | 81,54 | 81,76 | 72,78 | 73,49 | -10,61% | 4.613.243,00 |
| 02.02.2026 | 82,29 | 82,81 | 81,57 | 82,21 | 0,39% | 1.980.940,00 |
| 30.01.2026 | 82,56 | 83,06 | 81,50 | 81,89 | -1,19% | 1.752.507,00 |
| 29.01.2026 | 84,85 | 85,15 | 82,17 | 82,88 | -2,17% | 1.781.478,00 |
| 28.01.2026 | 85,09 | 85,33 | 83,94 | 84,72 | -0,90% | 1.347.936,00 |
| 27.01.2026 | 85,64 | 85,96 | 85,02 | 85,49 | -0,27% | 1.085.018,00 |
| 26.01.2026 | 85,29 | 85,89 | 84,96 | 85,72 | 0,48% | 929.873,00 |
| 23.01.2026 | 85,26 | 85,68 | 84,62 | 85,31 | -0,61% | 795.854,00 |
| 22.01.2026 | 85,31 | 86,00 | 84,90 | 85,83 | 1,43% | 833.555,00 |
| 21.01.2026 | 84,22 | 85,26 | 84,22 | 84,62 | 0,45% | 1.234.188,00 |
| 20.01.2026 | 85,11 | 85,53 | 83,59 | 84,24 | -0,90% | 1.617.452,00 |
| 19.01.2026 | 84,93 | 85,01 | 84,59 | 85,01 | -0,90% | - |
| 16.01.2026 | 85,73 | 86,51 | 84,90 | 85,78 | -0,31% | 1.370.397,00 |
| 15.01.2026 | 86,54 | 86,64 | 85,58 | 86,05 | 0,01% | 992.982,00 |
| 14.01.2026 | 84,87 | 86,13 | 84,62 | 86,04 | 1,45% | 1.693.260,00 |
| 13.01.2026 | 85,77 | 85,88 | 84,49 | 84,81 | -1,31% | 1.578.166,00 |
| 12.01.2026 | 86,95 | 87,40 | 84,68 | 85,94 | -1,26% | 2.182.032,00 |
| 09.01.2026 | 88,59 | 89,13 | 86,97 | 87,04 | -2,13% | 1.351.008,00 |
| 08.01.2026 | 88,10 | 89,33 | 88,10 | 88,93 | 0,57% | 842.035,00 |
| 07.01.2026 | 89,13 | 89,36 | 87,80 | 88,43 | -0,29% | 957.647,00 |
| 06.01.2026 | 87,62 | 88,83 | 87,22 | 88,69 | 0,57% | 1.253.837,00 |
| 05.01.2026 | 85,26 | 88,41 | 85,26 | 88,19 | 2,85% | 1.277.452,00 |
| 02.01.2026 | 87,12 | 87,89 | 85,19 | 85,75 | -1,91% | 1.265.908,00 |
| 31.12.2025 | 88,36 | 88,54 | 87,23 | 87,42 | -1,22% | 790.467,00 |
| 30.12.2025 | 89,13 | 89,50 | 88,22 | 88,50 | -0,98% | 729.185,00 |
| 29.12.2025 | 89,62 | 89,93 | 89,24 | 89,38 | -0,27% | 712.326,00 |
| 26.12.2025 | 89,15 | 89,65 | 88,64 | 89,62 | 0,67% | 438.560,00 |
| 24.12.2025 | 88,97 | 89,41 | 88,54 | 89,02 | -0,09% | 502.596,00 |
| 23.12.2025 | 88,84 | 89,26 | 88,06 | 89,10 | 0,21% | 1.208.353,00 |
| 22.12.2025 | 88,00 | 89,33 | 87,87 | 88,91 | 1,35% | 1.422.240,00 |
| 19.12.2025 | 87,80 | 88,30 | 87,37 | 87,73 | 0,09% | 2.254.240,00 |
| 18.12.2025 | 87,11 | 88,23 | 86,98 | 87,65 | 1,07% | 1.473.697,00 |
| 17.12.2025 | 86,23 | 87,11 | 85,85 | 86,72 | 0,28% | 1.458.059,00 |
| 16.12.2025 | 87,00 | 87,10 | 86,31 | 86,48 | -0,07% | 1.205.164,00 |
| 15.12.2025 | 87,02 | 87,46 | 86,17 | 86,54 | -0,51% | 1.159.357,00 |
| 12.12.2025 | 87,32 | 87,32 | 86,30 | 86,98 | -0,10% | 1.083.027,00 |
| 11.12.2025 | 85,96 | 87,20 | 85,79 | 87,07 | 1,30% | 1.557.582,00 |
| 10.12.2025 | 86,38 | 86,69 | 84,48 | 85,95 | -0,42% | 1.732.285,00 |
| 09.12.2025 | 86,85 | 87,52 | 86,14 | 86,31 | -0,87% | 1.224.327,00 |
| 08.12.2025 | 88,19 | 88,25 | 86,74 | 87,07 | -1,42% | 1.186.220,00 |
| 05.12.2025 | 87,84 | 88,42 | 87,42 | 88,32 | 0,57% | 1.248.815,00 |
| 04.12.2025 | 86,74 | 87,84 | 84,92 | 87,82 | 1,50% | 1.134.896,00 |
| 03.12.2025 | 85,78 | 86,67 | 85,35 | 86,52 | 1,13% | 691.938,00 |
| 02.12.2025 | 86,25 | 86,25 | 85,12 | 85,55 | -0,62% | 935.551,00 |
| 01.12.2025 | 85,13 | 86,35 | 84,93 | 86,08 | 0,16% | 1.141.682,00 |
| 28.11.2025 | 85,70 | 86,48 | 85,56 | 85,94 | 0,28% | 470.286,00 |
| 26.11.2025 | 85,88 | 86,73 | 85,55 | 85,70 | -0,21% | 1.048.496,00 |
| 25.11.2025 | 84,73 | 86,13 | 84,66 | 85,88 | 1,54% | 1.385.099,00 |
| 24.11.2025 | 84,06 | 84,76 | 83,35 | 84,58 | 0,81% | 1.943.393,00 |
| 21.11.2025 | 83,22 | 84,48 | 82,74 | 83,90 | 1,45% | 1.236.824,00 |
| 20.11.2025 | 83,57 | 84,25 | 82,32 | 82,70 | -0,19% | 1.803.867,00 |
| 19.11.2025 | 81,45 | 83,18 | 81,13 | 82,86 | 1,88% | 1.195.395,00 |
| 18.11.2025 | 81,18 | 81,64 | 80,41 | 81,33 | 0,21% | 1.180.142,00 |
| 17.11.2025 | 83,34 | 83,49 | 80,95 | 81,16 | -2,79% | 941.032,00 |
| 14.11.2025 | 84,03 | 84,65 | 83,41 | 83,49 | -1,34% | 951.675,00 |
| 13.11.2025 | 84,94 | 85,48 | 84,32 | 84,62 | -0,74% | 1.064.515,00 |
| 12.11.2025 | 85,42 | 85,99 | 85,01 | 85,25 | 0,20% | 897.115,00 |
| 11.11.2025 | 84,70 | 85,21 | 83,88 | 85,08 | 0,24% | 745.462,00 |
| 10.11.2025 | 84,23 | 85,11 | 83,86 | 84,88 | 0,75% | 971.888,00 |
| 07.11.2025 | 84,37 | 84,97 | 82,91 | 84,24 | -0,17% | 1.029.380,00 |
| 06.11.2025 | 85,62 | 86,00 | 83,47 | 84,38 | -1,60% | 1.770.852,00 |
| 05.11.2025 | 85,71 | 86,55 | 84,98 | 85,75 | 0,02% | 2.447.181,00 |
| 04.11.2025 | 84,04 | 85,79 | 83,43 | 85,73 | 1,23% | 1.637.619,00 |
| 03.11.2025 | 84,90 | 85,25 | 83,18 | 84,69 | -0,27% | 1.514.683,00 |
| 31.10.2025 | 83,58 | 85,02 | 82,91 | 84,92 | 1,53% | 2.868.460,00 |
| 30.10.2025 | 83,30 | 84,61 | 83,14 | 83,64 | 0,44% | 1.561.569,00 |
| 29.10.2025 | 85,23 | 85,30 | 82,61 | 83,27 | -2,46% | 2.315.096,00 |
| 28.10.2025 | 85,67 | 85,89 | 84,96 | 85,37 | -0,09% | 1.816.295,00 |
| 27.10.2025 | 84,94 | 85,73 | 84,39 | 85,45 | 0,97% | 1.863.888,00 |
| 24.10.2025 | 85,42 | 85,77 | 83,04 | 84,63 | 4,44% | 2.955.045,00 |
| 23.10.2025 | 82,67 | 82,67 | 81,03 | 81,03 | -1,24% | - |
| 22.10.2025 | 82,65 | 83,29 | 82,01 | 82,05 | -0,55% | 1.643.029,00 |
| 21.10.2025 | 81,70 | 82,82 | 81,37 | 82,50 | 1,36% | 1.003.207,00 |
| 20.10.2025 | 80,02 | 81,47 | 80,00 | 81,39 | 2,01% | 1.423.720,00 |
| 17.10.2025 | 80,27 | 80,27 | 79,23 | 79,79 | 0,31% | - |
| 16.10.2025 | 80,99 | 80,99 | 79,30 | 79,54 | -1,56% | 1.274.310,00 |
| 15.10.2025 | 82,83 | 83,33 | 80,44 | 80,80 | -2,51% | 1.300.521,00 |
| 14.10.2025 | 80,51 | 83,01 | 80,42 | 82,88 | 2,26% | 1.336.632,00 |