65,600$
-2,32%
Echtzeit-Aktienkurs SS&C Technologies Holdings
Bid:
Ask:
Aktienkurse zur SS&C Technologies Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 66,79 | 67,08 | 65,05 | 65,40 | -2,62% | 2.512.730,00 |
| 26.03.2026 | 67,06 | 69,00 | 67,01 | 67,16 | -0,42% | 2.680.027,00 |
| 25.03.2026 | 68,42 | 69,54 | 67,00 | 67,44 | -0,38% | 2.563.151,00 |
| 24.03.2026 | 70,45 | 71,07 | 66,68 | 67,70 | -5,01% | 5.280.345,00 |
| 23.03.2026 | 72,01 | 72,48 | 71,09 | 71,27 | -0,15% | 3.015.818,00 |
| 20.03.2026 | 72,25 | 72,25 | 70,33 | 71,38 | -0,61% | 5.484.720,00 |
| 19.03.2026 | 71,17 | 72,90 | 71,02 | 71,82 | 0,41% | 3.240.313,00 |
| 18.03.2026 | 71,96 | 72,90 | 71,42 | 71,53 | -1,50% | 2.465.798,00 |
| 17.03.2026 | 72,78 | 73,56 | 71,83 | 72,62 | 1,44% | 2.326.683,00 |
| 16.03.2026 | 71,82 | 72,43 | 71,49 | 71,59 | -0,32% | 1.991.876,00 |
| 13.03.2026 | 72,10 | 72,81 | 71,32 | 71,82 | 0,42% | 1.943.983,00 |
| 12.03.2026 | 72,97 | 73,67 | 71,30 | 71,52 | -2,00% | 2.604.681,00 |
| 11.03.2026 | 73,67 | 74,30 | 71,53 | 72,98 | -0,94% | 2.590.581,00 |
| 10.03.2026 | 74,10 | 74,10 | 70,96 | 73,67 | -0,98% | 2.796.153,00 |
| 09.03.2026 | 74,75 | 74,95 | 72,80 | 74,40 | -1,83% | 2.589.612,00 |
| 06.03.2026 | 74,63 | 75,94 | 73,53 | 75,79 | 0,41% | 2.892.774,00 |
| 05.03.2026 | 74,91 | 77,24 | 74,79 | 75,48 | 0,37% | 3.410.542,00 |
| 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 | -1,80% | 1.617.452,00 |
| 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% | 1.694.040,00 |
| 13.01.2026 | 85,77 | 85,88 | 84,49 | 84,81 | -1,31% | 1.578.826,00 |
| 12.01.2026 | 86,95 | 87,40 | 84,68 | 85,94 | -1,26% | 2.182.107,00 |
| 09.01.2026 | 88,59 | 89,30 | 86,97 | 87,04 | -2,13% | 1.351.065,00 |
| 08.01.2026 | 88,10 | 89,33 | 88,10 | 88,93 | 0,57% | 843.287,00 |
| 07.01.2026 | 89,13 | 89,36 | 87,80 | 88,43 | -0,29% | 959.979,00 |
| 06.01.2026 | 87,62 | 88,83 | 87,22 | 88,69 | 0,58% | 1.254.382,00 |
| 05.01.2026 | 85,26 | 88,41 | 85,26 | 88,18 | 2,83% | 1.280.109,00 |
| 02.01.2026 | 87,12 | 87,89 | 85,19 | 85,75 | -1,91% | 1.266.004,00 |
| 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% | 738.037,00 |
| 29.12.2025 | 89,62 | 89,93 | 89,24 | 89,38 | -0,27% | 715.329,00 |
| 26.12.2025 | 89,15 | 89,65 | 88,64 | 89,62 | 0,67% | 441.061,00 |
| 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% | 1.208.899,00 |
| 22.12.2025 | 88,00 | 89,33 | 87,87 | 88,91 | 1,32% | 1.470.574,00 |
| 19.12.2025 | 87,80 | 88,30 | 87,37 | 87,75 | 0,13% | 2.259.427,00 |
| 18.12.2025 | 87,11 | 88,23 | 86,98 | 87,64 | 1,01% | 1.493.622,00 |
| 17.12.2025 | 86,23 | 87,11 | 85,85 | 86,76 | 0,34% | 1.460.962,00 |
| 16.12.2025 | 87,00 | 87,10 | 86,31 | 86,47 | -0,03% | 1.274.964,00 |
| 15.12.2025 | 87,02 | 87,46 | 86,17 | 86,50 | -0,55% | 1.228.440,00 |
| 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 | 1,29% | 1.557.864,00 |
| 10.12.2025 | 86,38 | 86,69 | 84,48 | 85,96 | -0,41% | 1.732.298,00 |
| 09.12.2025 | 86,85 | 87,52 | 86,14 | 86,31 | -0,86% | 1.240.300,00 |
| 08.12.2025 | 88,19 | 88,25 | 86,74 | 87,06 | -1,43% | 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 | 1,84% | 1.215.264,00 |
| 18.11.2025 | 81,18 | 81,64 | 80,41 | 81,34 | 0,22% | 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 | 0,22% | 745.558,00 |
| 10.11.2025 | 84,23 | 85,11 | 83,86 | 84,89 | 0,76% | 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 | 0,03% | 2.448.102,00 |
| 04.11.2025 | 84,04 | 85,79 | 83,43 | 85,72 | 1,14% | 1.637.634,00 |
| 03.11.2025 | 84,90 | 85,25 | 83,18 | 84,75 | -0,20% | 1.516.090,00 |