79,810$
0,38%
Echtzeit-Aktienkurs SS&C Technologies Holdings
Bid:
Ask:
Aktienkurse zur SS&C Technologies Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.256.769,00 |
| 08.05.2025 | 77,64 | 78,27 | 76,16 | 77,71 | 1,29% | 1.583.781,00 |
| 07.05.2025 | 77,88 | 78,29 | 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% | 2.275.776,00 |
| 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% | 4.652.999,00 |
| 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% | 1.754.427,00 |
| 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% | 1.479.624,00 |
| 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 |
| 31.03.2025 | 81,63 | 83,89 | 81,03 | 83,53 | 1,89% | 2.010.914,00 |
| 28.03.2025 | 83,40 | 83,47 | 81,39 | 81,98 | -1,98% | 802.046,00 |
| 27.03.2025 | 83,59 | 83,86 | 83,02 | 83,64 | -0,23% | 902.414,00 |
| 26.03.2025 | 83,49 | 84,46 | 82,25 | 83,83 | 0,62% | 805.925,00 |
| 25.03.2025 | 82,95 | 83,65 | 82,60 | 83,31 | 0,68% | 1.047.795,00 |
| 24.03.2025 | 83,20 | 83,64 | 82,50 | 82,75 | 0,49% | 1.161.111,00 |
| 21.03.2025 | 81,65 | 82,36 | 80,91 | 82,35 | 0,01% | 3.080.599,00 |
| 20.03.2025 | 82,30 | 83,22 | 81,73 | 82,34 | -0,62% | 1.278.932,00 |
| 19.03.2025 | 82,07 | 83,25 | 81,89 | 82,85 | 1,35% | 1.110.290,00 |
| 18.03.2025 | 81,95 | 82,12 | 81,01 | 81,75 | -0,41% | 1.674.025,00 |
| 17.03.2025 | 81,23 | 82,34 | 80,90 | 82,09 | 0,84% | 935.548,00 |
| 14.03.2025 | 80,00 | 81,63 | 80,00 | 81,41 | 1,81% | 1.250.772,00 |
| 13.03.2025 | 81,35 | 81,55 | 79,60 | 79,96 | -1,93% | 1.285.797,00 |
| 12.03.2025 | 81,84 | 82,58 | 80,48 | 81,53 | 0,09% | 1.514.210,00 |
| 11.03.2025 | 83,06 | 83,47 | 80,90 | 81,46 | -1,71% | 2.524.465,00 |
| 10.03.2025 | 84,96 | 85,11 | 82,50 | 82,88 | -3,47% | 2.244.593,00 |
| 07.03.2025 | 84,50 | 86,04 | 83,25 | 85,86 | 1,53% | 2.526.947,00 |
| 06.03.2025 | 86,13 | 86,86 | 84,36 | 84,57 | -2,76% | 1.669.936,00 |
| 05.03.2025 | 86,02 | 87,60 | 86,02 | 86,97 | 0,82% | 893.585,00 |
| 04.03.2025 | 87,86 | 87,86 | 86,09 | 86,26 | -2,22% | 1.761.761,00 |
| 03.03.2025 | 88,43 | 89,73 | 87,77 | 88,22 | -0,93% | 1.192.593,00 |
| 28.02.2025 | 88,37 | 89,06 | 87,67 | 89,05 | 1,03% | 1.391.690,00 |
| 27.02.2025 | 88,26 | 89,50 | 87,98 | 88,14 | -0,23% | 1.182.835,00 |
| 26.02.2025 | 87,97 | 89,22 | 87,88 | 88,34 | -0,12% | 1.328.186,00 |
| 25.02.2025 | 88,63 | 89,04 | 87,37 | 88,45 | -0,23% | 1.885.887,00 |
| 24.02.2025 | 88,77 | 88,98 | 87,33 | 88,65 | 0,06% | 1.483.421,00 |
| 21.02.2025 | 89,23 | 89,50 | 88,47 | 88,60 | -0,59% | 2.166.520,00 |
| 20.02.2025 | 88,73 | 89,23 | 88,10 | 89,13 | 0,01% | 1.573.720,00 |
| 19.02.2025 | 88,65 | 89,22 | 88,15 | 89,12 | 0,04% | 798.058,00 |
| 18.02.2025 | 88,26 | 89,18 | 87,84 | 89,08 | 0,47% | 1.709.385,00 |
| 14.02.2025 | 88,58 | 89,25 | 87,81 | 88,66 | 0,09% | 1.021.330,00 |
| 13.02.2025 | 88,10 | 88,80 | 87,67 | 88,58 | 0,56% | 1.168.938,00 |
| 12.02.2025 | 86,10 | 88,22 | 85,76 | 88,09 | 1,59% | 1.527.867,00 |
| 11.02.2025 | 86,97 | 87,54 | 86,43 | 86,71 | -0,66% | 2.510.253,00 |
| 10.02.2025 | 87,04 | 87,46 | 85,63 | 87,29 | 0,67% | 1.831.164,00 |
| 07.02.2025 | 86,55 | 87,50 | 85,36 | 86,71 | 6,00% | 4.109.240,00 |
| 06.02.2025 | 82,06 | 82,10 | 81,01 | 81,80 | -0,02% | 1.997.772,00 |
| 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 |