77,923$
-0,49%
Echtzeit-Aktienkurs SS&C Technologies Holdings
Bid:
Ask:
Aktienkurse zur SS&C Technologies Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 80,00 | 81,59 | 77,87 | 78,31 | -1,61% | 8.495.364,00 |
| 04.11.2026 | 79,00 | 80,92 | 78,01 | 79,59 | -1,62% | 4.912.509,00 |
| 03.11.2026 | 81,00 | 82,14 | 80,21 | 80,90 | -0,80% | 1.563.021,00 |
| 02.11.2026 | 80,76 | 81,81 | 80,76 | 81,55 | 1,44% | 1.550.474,00 |
| 30.10.2026 | 81,13 | 81,70 | 80,26 | 80,39 | -0,26% | 1.354.905,00 |
| 29.10.2026 | 80,72 | 81,22 | 80,00 | 80,60 | 0,14% | 1.372.299,00 |
| 28.10.2026 | 79,68 | 80,74 | 79,38 | 80,49 | 0,34% | 1.333.623,00 |
| 27.10.2026 | 81,95 | 82,17 | 80,10 | 80,22 | -2,18% | 1.565.941,00 |
| 26.10.2026 | 82,96 | 83,96 | 81,90 | 82,01 | -1,15% | 2.306.285,00 |
| 23.10.2026 | 86,36 | 87,95 | 82,88 | 82,96 | -7,26% | 2.508.665,00 |
| 22.10.2026 | 87,25 | 89,81 | 87,25 | 89,45 | 2,70% | 2.785.524,00 |
| 21.10.2026 | 86,97 | 87,42 | 86,20 | 87,10 | 0,21% | 1.367.165,00 |
| 20.10.2026 | 85,02 | 87,14 | 85,02 | 86,92 | 2,73% | 1.685.671,00 |
| 19.10.2026 | 83,91 | 85,26 | 83,91 | 84,61 | 0,64% | 1.562.878,00 |
| 16.10.2026 | 84,35 | 85,36 | 83,59 | 84,07 | -0,14% | 1.162.530,00 |
| 15.10.2026 | 82,73 | 84,20 | 82,45 | 84,19 | 2,61% | 1.390.649,00 |
| 14.10.2026 | 81,22 | 82,12 | 80,99 | 82,05 | 0,64% | 1.341.771,00 |
| 13.10.2026 | 81,61 | 82,26 | 80,86 | 81,52 | 0,67% | 1.333.455,00 |
| 12.10.2026 | 81,28 | 81,74 | 80,71 | 80,98 | -0,06% | 805.417,00 |
| 09.10.2026 | 80,62 | 81,62 | 79,67 | 81,03 | 0,47% | 747.714,00 |
| 08.10.2026 | 78,48 | 80,75 | 78,48 | 80,65 | 2,49% | 1.313.823,00 |
| 07.10.2026 | 77,91 | 78,97 | 77,52 | 78,69 | 0,91% | 1.344.576,00 |
| 06.10.2026 | 79,13 | 79,62 | 77,72 | 77,98 | -1,38% | 1.166.547,00 |
| 05.10.2026 | 78,60 | 79,60 | 78,53 | 79,07 | 0,69% | 1.347.387,00 |
| 02.10.2026 | 78,64 | 78,74 | 77,87 | 78,53 | 0,15% | 1.261.945,00 |
| 01.10.2026 | 78,00 | 79,33 | 77,87 | 78,41 | 1,71% | 1.138.774,00 |
| 30.09.2026 | 77,41 | 78,10 | 76,80 | 77,09 | -0,63% | 1.227.195,00 |
| 29.09.2026 | 77,96 | 77,96 | 76,84 | 77,58 | -0,55% | 1.220.920,00 |
| 28.09.2026 | 77,93 | 78,47 | 77,19 | 78,01 | -0,76% | 1.444.610,00 |
| 25.09.2026 | 78,63 | 79,36 | 78,35 | 78,61 | 0,11% | 945.836,00 |
| 24.09.2026 | 79,72 | 80,59 | 78,28 | 78,52 | -1,49% | 1.426.085,00 |
| 23.09.2026 | 79,03 | 80,30 | 78,67 | 79,71 | 0,57% | 1.534.921,00 |
| 22.09.2026 | 80,90 | 80,90 | 78,82 | 79,26 | -1,39% | 2.307.832,00 |
| 21.09.2026 | 80,01 | 80,79 | 79,57 | 80,38 | 0,56% | 1.175.118,00 |
| 18.09.2026 | 79,95 | 80,39 | 78,90 | 79,93 | -0,17% | 3.507.597,00 |
| 17.09.2026 | 80,51 | 80,51 | 79,70 | 80,07 | -0,60% | 1.522.189,00 |
| 16.09.2026 | 80,66 | 81,22 | 79,74 | 80,55 | -0,95% | 1.390.244,00 |
| 15.09.2026 | 80,45 | 81,86 | 80,10 | 81,32 | 0,12% | 1.447.252,00 |
| 14.09.2026 | 81,57 | 82,06 | 80,49 | 81,22 | 1,18% | 1.095.383,00 |
| 11.09.2026 | 79,21 | 80,48 | 78,86 | 80,27 | 1,67% | 1.437.111,00 |
| 10.09.2026 | 79,18 | 79,45 | 78,74 | 78,95 | -0,49% | 1.280.222,00 |
| 09.09.2026 | 80,45 | 80,75 | 78,91 | 79,34 | -1,39% | 1.528.631,00 |
| 08.09.2026 | 82,60 | 82,77 | 80,39 | 80,45 | -3,83% | 1.985.892,00 |
| 04.09.2026 | 83,05 | 84,02 | 82,18 | 83,65 | -1,15% | 2.057.452,00 |
| 03.09.2026 | 83,49 | 84,96 | 83,17 | 84,62 | 2,51% | 1.925.870,00 |
| 02.09.2026 | 82,90 | 84,00 | 81,91 | 82,55 | 0,78% | 1.975.488,00 |
| 01.09.2026 | 82,32 | 83,27 | 81,78 | 81,91 | -1,28% | 1.319.510,00 |
| 31.08.2026 | 83,08 | 83,54 | 82,55 | 82,97 | -0,54% | 1.898.784,00 |
| 28.08.2026 | 83,59 | 84,00 | 83,27 | 83,42 | -0,06% | 1.102.814,00 |
| 27.08.2026 | 83,03 | 84,50 | 82,83 | 83,47 | 0,52% | 1.889.003,00 |
| 26.08.2026 | 82,45 | 83,27 | 82,05 | 83,04 | 0,10% | 1.091.250,00 |
| 25.08.2026 | 83,36 | 83,80 | 82,45 | 82,95 | -0,71% | 1.124.200,00 |
| 24.08.2026 | 83,05 | 84,21 | 82,94 | 83,54 | 0,71% | 1.278.477,00 |
| 21.08.2026 | 82,08 | 83,24 | 81,63 | 82,95 | 1,01% | 2.049.862,00 |
| 20.08.2026 | 82,03 | 82,85 | 81,93 | 82,12 | -0,19% | 1.048.012,00 |
| 19.08.2026 | 81,47 | 83,24 | 81,05 | 82,28 | 2,16% | 1.477.315,00 |
| 18.08.2026 | 80,81 | 81,82 | 80,32 | 80,54 | 0,93% | 1.130.031,00 |
| 17.08.2026 | 80,62 | 81,17 | 79,67 | 79,80 | -2,09% | 1.163.860,00 |
| 14.08.2026 | 82,37 | 82,37 | 80,57 | 81,50 | -0,65% | 1.183.634,00 |
| 13.08.2026 | 80,62 | 82,33 | 80,14 | 82,03 | 2,36% | 1.446.910,00 |
| 12.08.2026 | 78,65 | 80,29 | 78,18 | 80,14 | 0,38% | 1.276.075,00 |
| 11.08.2026 | 79,03 | 80,16 | 78,90 | 79,84 | 0,09% | 1.417.219,00 |
| 10.08.2026 | 78,37 | 79,84 | 78,37 | 79,77 | 0,68% | 1.184.963,00 |
| 07.08.2026 | 79,84 | 80,57 | 79,18 | 79,23 | -0,75% | 1.499.070,00 |
| 06.08.2026 | 79,21 | 79,95 | 78,69 | 79,83 | 0,82% | 1.552.360,00 |
| 05.08.2026 | 81,81 | 82,15 | 79,08 | 79,18 | -2,30% | 2.804.196,00 |
| 04.08.2026 | 78,36 | 81,24 | 78,36 | 81,04 | 2,07% | 3.568.690,00 |
| 03.08.2026 | 77,73 | 79,46 | 77,54 | 79,40 | 3,05% | 2.370.786,00 |
| 31.07.2026 | 76,61 | 77,43 | 75,89 | 77,05 | -0,18% | 2.132.022,00 |
| 30.07.2026 | 77,08 | 77,77 | 75,77 | 77,19 | -1,43% | 1.766.071,00 |
| 29.07.2026 | 78,00 | 80,00 | 77,60 | 78,31 | 0,53% | 1.957.929,00 |
| 28.07.2026 | 76,54 | 78,76 | 76,31 | 77,90 | 3,81% | 2.604.930,00 |
| 27.07.2026 | 74,30 | 76,08 | 73,59 | 75,04 | 1,57% | 2.186.932,00 |
| 24.07.2026 | 72,25 | 75,46 | 71,21 | 73,88 | 10,30% | 3.476.119,00 |
| 23.07.2026 | 66,92 | 67,20 | 66,23 | 66,98 | -0,10% | 2.101.601,00 |
| 22.07.2026 | 68,62 | 68,85 | 66,39 | 67,05 | -1,32% | 1.576.267,00 |
| 21.07.2026 | 68,60 | 68,90 | 67,60 | 67,95 | -2,24% | 1.703.294,00 |
| 20.07.2026 | 69,48 | 70,12 | 68,74 | 69,51 | -0,07% | 2.315.962,00 |
| 17.07.2026 | 70,92 | 71,40 | 69,35 | 69,56 | -1,45% | 1.801.968,00 |
| 16.07.2026 | 69,42 | 70,83 | 69,20 | 70,58 | 2,92% | 1.783.378,00 |
| 15.07.2026 | 67,37 | 69,08 | 67,12 | 68,58 | 2,68% | 1.888.215,00 |
| 14.07.2026 | 67,01 | 67,45 | 66,45 | 66,79 | -1,94% | 1.369.334,00 |
| 13.07.2026 | 67,20 | 68,42 | 67,16 | 68,11 | 2,24% | 1.048.516,00 |
| 10.07.2026 | 67,19 | 67,51 | 66,23 | 66,62 | -0,16% | 1.832.246,00 |
| 09.07.2026 | 65,32 | 66,83 | 64,22 | 66,73 | 2,02% | 2.058.725,00 |
| 08.07.2026 | 66,30 | 67,03 | 65,16 | 65,41 | -1,36% | 1.772.838,00 |
| 07.07.2026 | 66,64 | 67,48 | 66,04 | 66,31 | 1,52% | 1.359.547,00 |
| 06.07.2026 | 65,42 | 65,85 | 64,62 | 65,32 | -0,31% | 1.233.858,00 |
| 02.07.2026 | 64,50 | 65,77 | 64,25 | 65,52 | 2,51% | 1.602.733,00 |
| 01.07.2026 | 61,91 | 64,18 | 61,91 | 63,92 | 2,98% | 2.286.809,00 |
| 30.06.2026 | 62,50 | 63,41 | 61,40 | 62,07 | -1,36% | 2.073.038,00 |
| 29.06.2026 | 64,58 | 64,58 | 62,26 | 62,92 | -1,16% | 2.013.387,00 |
| 26.06.2026 | 64,03 | 64,22 | 63,20 | 63,66 | 1,02% | 3.338.774,00 |
| 25.06.2026 | 65,97 | 66,11 | 62,99 | 63,02 | -4,47% | 1.806.014,00 |
| 24.06.2026 | 66,18 | 67,50 | 65,91 | 65,97 | -0,30% | 1.455.490,00 |
| 23.06.2026 | 65,66 | 66,23 | 65,47 | 66,17 | 1,60% | 1.304.185,00 |
| 22.06.2026 | 65,27 | 65,39 | 64,40 | 65,13 | -0,24% | 2.161.962,00 |
| 19.06.2026 | 65,35 | 65,38 | 65,28 | 65,28 | -0,21% | - |
| 18.06.2026 | 66,34 | 66,34 | 64,37 | 65,42 | -1,43% | 3.294.129,00 |
| 17.06.2026 | 67,48 | 68,75 | 66,09 | 66,37 | -2,64% | 1.622.616,00 |