75,790$
0,40%
Echtzeit-Aktienkurs SS&C Technologies Holdings
Bid:
Ask:
Aktienkurse zur SS&C Technologies Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 74,63 | 75,94 | 73,53 | 75,79 | 0,40% | 434,00 |
| 05.03.2026 | 74,80 | 77,24 | 74,79 | 75,49 | 0,39% | 3.410.355,00 |
| 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 |