81,120$
-0,86%
Echtzeit-Aktienkurs SS&C Technologies Holdings
Bid:
Ask:
Aktienkurse zur SS&C Technologies Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 81,90 | 82,04 | 81,16 | 81,16 | -0,81% | 97.733,00 |
| 05.02.2025 | 81,74 | 82,17 | 81,51 | 81,82 | 0,64% | 1.499.748,00 |
| 04.02.2025 | 81,36 | 81,74 | 80,74 | 81,30 | -0,31% | 975.965,00 |
| 03.02.2025 | 80,22 | 82,40 | 80,22 | 81,55 | 0,74% | 1.562.636,00 |
| 31.01.2025 | 81,03 | 81,92 | 80,63 | 80,95 | -0,33% | 1.030.024,00 |
| 30.01.2025 | 80,67 | 81,81 | 80,65 | 81,22 | 1,23% | 1.252.996,00 |
| 29.01.2025 | 80,68 | 81,11 | 80,19 | 80,23 | -0,89% | 1.206.228,00 |
| 28.01.2025 | 80,29 | 81,52 | 79,89 | 80,95 | 0,96% | 1.495.147,00 |
| 27.01.2025 | 79,72 | 80,73 | 79,28 | 80,18 | 0,25% | 1.396.652,00 |
| 24.01.2025 | 79,33 | 80,67 | 79,29 | 79,98 | 0,53% | 928.398,00 |
| 23.01.2025 | 79,64 | 80,09 | 79,12 | 79,56 | -0,10% | 865.859,00 |
| 22.01.2025 | 80,40 | 80,45 | 79,62 | 79,64 | -0,91% | 1.012.750,00 |
| 21.01.2025 | 78,99 | 80,45 | 78,77 | 80,37 | 2,38% | 1.734.153,00 |
| 17.01.2025 | 79,43 | 79,59 | 78,46 | 78,50 | -0,76% | 1.121.349,00 |
| 16.01.2025 | 78,54 | 79,27 | 78,36 | 79,10 | 0,88% | 1.203.799,00 |
| 15.01.2025 | 77,80 | 78,55 | 77,46 | 78,41 | 1,67% | 1.620.963,00 |
| 14.01.2025 | 75,63 | 77,41 | 75,48 | 77,12 | 2,11% | 1.330.719,00 |
| 13.01.2025 | 74,81 | 75,67 | 74,30 | 75,53 | 1,04% | 1.439.758,00 |
| 10.01.2025 | 75,56 | 76,06 | 74,65 | 74,75 | -1,66% | 1.735.613,00 |
| 08.01.2025 | 75,21 | 76,03 | 74,81 | 76,01 | 0,57% | 1.224.004,00 |
| 07.01.2025 | 75,95 | 76,33 | 75,31 | 75,58 | -0,16% | 951.062,00 |
| 06.01.2025 | 75,83 | 76,60 | 75,17 | 75,70 | -0,46% | 810.437,00 |
| 03.01.2025 | 75,38 | 76,17 | 74,88 | 76,05 | 0,80% | 934.494,00 |
| 02.01.2025 | 75,87 | 76,45 | 75,15 | 75,45 | -0,44% | 605.965,00 |
| 31.12.2024 | 75,83 | 76,33 | 75,51 | 75,78 | 0,16% | 648.469,00 |
| 30.12.2024 | 75,36 | 75,96 | 74,49 | 75,66 | -0,59% | 500.642,00 |
| 27.12.2024 | 76,60 | 77,17 | 75,72 | 76,11 | -1,08% | 489.844,00 |
| 26.12.2024 | 76,35 | 77,09 | 76,03 | 76,94 | 0,26% | 555.470,00 |
| 24.12.2024 | 75,41 | 76,74 | 75,31 | 76,74 | 1,76% | 641.114,00 |
| 23.12.2024 | 75,80 | 75,80 | 74,40 | 75,41 | -0,54% | 1.034.647,00 |
| 20.12.2024 | 73,91 | 76,37 | 73,60 | 75,82 | 2,09% | 3.003.584,00 |
| 19.12.2024 | 73,86 | 74,85 | 73,79 | 74,27 | 0,83% | 1.312.218,00 |
| 18.12.2024 | 76,12 | 76,33 | 73,66 | 73,66 | -3,12% | 1.350.024,00 |
| 17.12.2024 | 76,31 | 76,77 | 75,99 | 76,03 | -0,50% | 958.854,00 |
| 16.12.2024 | 76,32 | 76,81 | 75,68 | 76,41 | -0,34% | 938.243,00 |
| 13.12.2024 | 76,75 | 77,06 | 76,31 | 76,67 | -0,30% | 779.522,00 |
| 12.12.2024 | 77,20 | 77,26 | 76,49 | 76,90 | -0,45% | 1.326.373,00 |
| 11.12.2024 | 77,00 | 77,67 | 76,62 | 77,25 | 0,43% | 1.483.532,00 |
| 10.12.2024 | 75,40 | 77,08 | 74,83 | 76,92 | 1,93% | 1.528.961,00 |
| 09.12.2024 | 76,17 | 76,36 | 75,20 | 75,46 | -0,87% | 1.512.518,00 |
| 06.12.2024 | 76,66 | 76,80 | 75,61 | 76,12 | -0,46% | 860.884,00 |
| 05.12.2024 | 76,90 | 77,10 | 76,41 | 76,47 | -0,57% | 974.727,00 |
| 04.12.2024 | 76,82 | 77,09 | 76,46 | 76,91 | 0,27% | 887.066,00 |
| 03.12.2024 | 77,23 | 77,34 | 76,52 | 76,70 | -0,36% | 847.212,00 |
| 02.12.2024 | 77,18 | 77,34 | 76,60 | 76,98 | -0,47% | 1.029.714,00 |
| 29.11.2024 | 77,36 | 77,70 | 77,10 | 77,34 | -0,03% | 571.965,00 |
| 27.11.2024 | 77,13 | 77,53 | 76,95 | 77,36 | 0,34% | 938.794,00 |
| 26.11.2024 | 76,94 | 77,25 | 76,57 | 77,10 | 0,30% | 1.453.409,00 |
| 25.11.2024 | 76,50 | 77,50 | 76,21 | 76,87 | 0,99% | 2.180.337,00 |
| 22.11.2024 | 75,28 | 76,24 | 75,04 | 76,12 | 1,26% | 1.441.122,00 |
| 21.11.2024 | 73,81 | 75,32 | 73,81 | 75,17 | 2,37% | 188.031,00 |
| 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% | 1.564.268,00 |
| 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 | 0,07% | 1.725.826,00 |
| 08.11.2024 | 74,52 | 75,46 | 74,25 | 74,78 | 0,25% | 1.337.202,00 |
| 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% | 1.637.654,00 |
| 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% | 5.279.583,00 |
| 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% | 1.255.710,00 |
| 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 | 0,87% | 871.742,00 |
| 15.10.2024 | 75,95 | 76,88 | 75,62 | 76,00 | 0,53% | 1.368.386,00 |
| 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% | 1.328.051,00 |
| 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% | 907.745,00 |
| 03.10.2024 | 73,16 | 73,78 | 72,61 | 73,61 | 0,08% | 1.689.601,00 |
| 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 | -0,34% | 1.112.707,00 |
| 20.09.2024 | 76,34 | 76,34 | 75,36 | 75,53 | -1,22% | 2.687.505,00 |
| 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% | 931.771,00 |