87,025$
-0,05%
Echtzeit-Aktienkurs SS&C Technologies Holdings
Bid:
Ask:
Aktienkurse zur SS&C Technologies Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 87,32 | 87,32 | 86,30 | 86,98 | -0,10% | 1.086.478,00 |
| 11.12.2025 | 85,96 | 87,20 | 85,79 | 87,07 | 1,30% | 1.557.864,00 |
| 10.12.2025 | 86,38 | 86,69 | 84,48 | 85,95 | -0,42% | 1.732.298,00 |
| 09.12.2025 | 86,85 | 87,52 | 86,14 | 86,31 | -0,87% | 1.240.300,00 |
| 08.12.2025 | 88,19 | 88,25 | 86,74 | 87,07 | -1,42% | 1.186.224,00 |
| 05.12.2025 | 87,84 | 88,42 | 87,42 | 88,32 | 0,57% | 1.253.157,00 |
| 04.12.2025 | 86,74 | 87,84 | 84,92 | 87,82 | 1,51% | 1.134.969,00 |
| 03.12.2025 | 85,78 | 86,67 | 85,35 | 86,51 | 1,12% | 692.276,00 |
| 02.12.2025 | 86,25 | 86,25 | 85,12 | 85,55 | -0,66% | 935.551,00 |
| 01.12.2025 | 85,13 | 86,35 | 84,93 | 86,12 | 0,21% | 1.176.383,00 |
| 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% | 1.461.479,00 |
| 24.11.2025 | 84,06 | 84,76 | 83,35 | 84,58 | 0,81% | 2.020.580,00 |
| 21.11.2025 | 83,22 | 84,48 | 82,74 | 83,90 | 1,45% | 1.289.508,00 |
| 20.11.2025 | 83,57 | 84,25 | 82,32 | 82,70 | -0,17% | 1.815.493,00 |
| 19.11.2025 | 81,45 | 83,18 | 81,13 | 82,84 | 1,86% | 1.215.264,00 |
| 18.11.2025 | 81,18 | 81,64 | 80,41 | 81,33 | 0,21% | 1.187.456,00 |
| 17.11.2025 | 83,34 | 83,49 | 80,95 | 81,16 | -2,79% | 969.576,00 |
| 14.11.2025 | 84,03 | 84,65 | 83,41 | 83,49 | -1,35% | 952.340,00 |
| 13.11.2025 | 84,94 | 85,48 | 84,32 | 84,63 | -0,73% | 1.065.155,00 |
| 12.11.2025 | 85,42 | 85,99 | 85,01 | 85,25 | 0,20% | 900.081,00 |
| 11.11.2025 | 84,70 | 85,21 | 83,88 | 85,08 | 0,24% | 745.558,00 |
| 10.11.2025 | 84,23 | 85,11 | 83,86 | 84,88 | 0,74% | 971.977,00 |
| 07.11.2025 | 84,37 | 84,97 | 82,91 | 84,25 | -0,15% | 1.029.909,00 |
| 06.11.2025 | 85,62 | 86,00 | 83,47 | 84,38 | -1,60% | 1.770.860,00 |
| 05.11.2025 | 85,71 | 86,55 | 84,98 | 85,75 | 0,02% | 2.448.102,00 |
| 04.11.2025 | 84,04 | 85,79 | 83,43 | 85,73 | 1,23% | 1.637.634,00 |
| 03.11.2025 | 84,90 | 85,25 | 83,18 | 84,69 | -0,27% | 1.516.090,00 |
| 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% | 2.955.941,00 |
| 23.10.2025 | 82,67 | 82,67 | 81,03 | 81,03 | -1,24% | 2.225.402,00 |
| 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 |
| 13.10.2025 | 82,55 | 83,59 | 80,81 | 81,05 | -1,51% | 1.417.518,00 |
| 10.10.2025 | 84,89 | 84,94 | 82,24 | 82,29 | -2,83% | 1.518.899,00 |
| 09.10.2025 | 86,87 | 86,87 | 84,60 | 84,69 | -2,44% | 1.290.879,00 |
| 08.10.2025 | 88,00 | 88,00 | 86,37 | 86,81 | -0,97% | 1.211.930,00 |
| 07.10.2025 | 87,82 | 87,92 | 87,21 | 87,66 | 0,39% | 1.397.727,00 |
| 06.10.2025 | 88,01 | 88,04 | 86,23 | 87,32 | -0,65% | 1.040.688,00 |
| 03.10.2025 | 87,45 | 88,35 | 87,26 | 87,89 | 0,47% | 780.249,00 |
| 02.10.2025 | 87,92 | 88,22 | 87,27 | 87,48 | -0,68% | 778.495,00 |
| 01.10.2025 | 88,28 | 88,86 | 87,73 | 88,08 | -0,77% | 1.117.624,00 |
| 30.09.2025 | 87,82 | 88,84 | 87,82 | 88,76 | 0,73% | 1.134.623,00 |
| 29.09.2025 | 88,24 | 88,60 | 87,46 | 88,12 | 0,28% | 1.038.857,00 |
| 26.09.2025 | 87,54 | 88,14 | 87,22 | 87,87 | 0,86% | 896.081,00 |
| 25.09.2025 | 87,80 | 88,01 | 86,92 | 87,12 | -0,92% | 1.148.476,00 |
| 24.09.2025 | 88,77 | 88,95 | 87,52 | 87,93 | -0,99% | 1.285.618,00 |
| 23.09.2025 | 89,98 | 90,22 | 88,12 | 88,81 | -0,93% | 749.078,00 |
| 22.09.2025 | 88,39 | 89,70 | 88,15 | 89,64 | 1,19% | 1.202.057,00 |
| 19.09.2025 | 89,48 | 89,48 | 88,37 | 88,59 | -0,74% | 2.101.118,00 |
| 18.09.2025 | 88,61 | 89,69 | 88,15 | 89,25 | 0,47% | 1.020.435,00 |
| 17.09.2025 | 88,46 | 90,17 | 88,15 | 88,83 | 0,42% | 980.463,00 |
| 16.09.2025 | 88,44 | 88,94 | 87,65 | 88,46 | -0,32% | 1.139.375,00 |
| 15.09.2025 | 89,28 | 89,99 | 88,72 | 88,74 | -0,53% | 863.883,00 |
| 12.09.2025 | 90,00 | 90,06 | 89,05 | 89,21 | -0,98% | 765.665,00 |
| 11.09.2025 | 88,65 | 90,26 | 87,01 | 90,09 | 1,84% | 1.066.557,00 |
| 10.09.2025 | 88,84 | 89,33 | 88,11 | 88,46 | -0,36% | 920.033,00 |
| 09.09.2025 | 88,73 | 88,99 | 88,12 | 88,78 | -0,10% | 881.394,00 |
| 08.09.2025 | 88,84 | 89,24 | 87,70 | 88,87 | 0,08% | 939.181,00 |
| 05.09.2025 | 89,24 | 89,90 | 88,46 | 88,80 | 0,08% | 840.654,00 |
| 04.09.2025 | 87,47 | 88,79 | 87,09 | 88,73 | 1,77% | 1.031.778,00 |
| 03.09.2025 | 87,21 | 87,69 | 85,99 | 87,19 | -0,38% | 860.860,00 |
| 02.09.2025 | 87,38 | 88,11 | 86,54 | 87,52 | -1,29% | 968.605,00 |
| 29.08.2025 | 88,64 | 88,97 | 87,79 | 88,66 | 0,33% | 1.020.174,00 |
| 28.08.2025 | 89,68 | 89,75 | 88,23 | 88,37 | -1,25% | 774.316,00 |
| 27.08.2025 | 89,20 | 90,20 | 89,20 | 89,49 | -0,06% | 882.027,00 |
| 26.08.2025 | 89,36 | 89,85 | 88,99 | 89,54 | 0,18% | 1.255.193,00 |
| 25.08.2025 | 90,00 | 90,81 | 89,24 | 89,38 | -0,91% | 915.165,00 |
| 22.08.2025 | 88,75 | 91,07 | 88,75 | 90,20 | 1,69% | 1.923.985,00 |
| 21.08.2025 | 87,45 | 88,99 | 87,36 | 88,70 | 0,91% | 1.461.880,00 |
| 20.08.2025 | 88,00 | 88,25 | 87,37 | 87,90 | 0,05% | 1.084.615,00 |
| 19.08.2025 | 87,00 | 88,32 | 86,87 | 87,86 | 1,09% | 1.183.654,00 |
| 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% | 1.222.305,00 |
| 14.08.2025 | 87,47 | 88,17 | 87,10 | 87,85 | -0,08% | 1.063.958,00 |
| 13.08.2025 | 86,27 | 88,00 | 86,05 | 87,92 | 2,14% | 855.944,00 |
| 12.08.2025 | 85,61 | 86,19 | 85,20 | 86,08 | 0,64% | 824.044,00 |
| 11.08.2025 | 86,87 | 87,24 | 85,41 | 85,53 | -1,46% | 1.092.910,00 |
| 08.08.2025 | 86,38 | 87,54 | 86,28 | 86,80 | 0,50% | 1.202.210,00 |
| 07.08.2025 | 86,50 | 86,99 | 85,66 | 86,37 | 0,23% | 1.305.383,00 |
| 06.08.2025 | 86,10 | 86,31 | 85,21 | 86,17 | 0,27% | 1.254.577,00 |
| 05.08.2025 | 85,55 | 86,14 | 85,02 | 85,94 | 0,64% | 1.239.623,00 |
| 04.08.2025 | 84,30 | 85,47 | 83,85 | 85,39 | 1,38% | 917.506,00 |
| 01.08.2025 | 84,63 | 85,27 | 83,14 | 84,23 | -1,46% | 1.301.002,00 |
| 31.07.2025 | 85,43 | 86,21 | 85,20 | 85,48 | 0,06% | 1.584.545,00 |
| 30.07.2025 | 85,26 | 86,11 | 84,77 | 85,43 | 0,20% | 1.173.134,00 |
| 29.07.2025 | 85,37 | 85,73 | 85,03 | 85,26 | 0,09% | 1.430.782,00 |
| 28.07.2025 | 85,01 | 85,61 | 84,59 | 85,18 | 0,00% | 1.407.484,00 |
| 25.07.2025 | 85,84 | 86,21 | 84,99 | 85,18 | -0,78% | 1.581.130,00 |
| 24.07.2025 | 85,00 | 87,80 | 83,69 | 85,85 | 2,61% | 2.774.093,00 |