84,573$
4,57%
Echtzeit-Aktienkurs SS&C Technologies Holdings
Bid:
Ask:
Aktienkurse zur SS&C Technologies Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 85,42 | 85,77 | 83,04 | 84,63 | 4,64% | 2.955.941,00 |
| 23.10.2025 | 81,89 | 82,40 | 80,84 | 80,88 | -1,43% | 2.202.804,00 |
| 22.10.2025 | 82,65 | 83,29 | 82,01 | 82,05 | -0,55% | 1.643.028,00 |
| 21.10.2025 | 81,70 | 82,82 | 81,37 | 82,50 | 1,36% | 1.000.596,00 |
| 20.10.2025 | 80,02 | 81,47 | 80,00 | 81,39 | 2,15% | 1.423.720,00 |
| 17.10.2025 | 80,32 | 80,32 | 79,07 | 79,68 | 0,18% | 1.391.202,00 |
| 16.10.2025 | 80,99 | 80,99 | 79,30 | 79,54 | -1,56% | 1.274.310,00 |
| 15.10.2025 | 82,83 | 83,33 | 80,44 | 80,80 | -2,51% | 1.242.113,00 |
| 14.10.2025 | 80,51 | 83,01 | 80,42 | 82,88 | 2,26% | 1.312.924,00 |
| 13.10.2025 | 82,55 | 82,72 | 80,81 | 81,05 | -1,51% | 1.399.305,00 |
| 10.10.2025 | 84,89 | 84,94 | 82,24 | 82,29 | -2,83% | 1.518.899,00 |
| 09.10.2025 | 86,87 | 86,87 | 84,60 | 84,69 | -2,44% | 1.278.300,00 |
| 08.10.2025 | 88,00 | 88,00 | 86,37 | 86,81 | -0,97% | 1.211.058,00 |
| 07.10.2025 | 87,82 | 87,92 | 87,21 | 87,66 | 0,39% | 1.390.637,00 |
| 06.10.2025 | 88,01 | 88,04 | 86,23 | 87,32 | -0,60% | 1.040.222,00 |
| 03.10.2025 | 87,39 | 88,35 | 87,39 | 87,85 | 0,42% | 115.633,00 |
| 02.10.2025 | 87,92 | 88,22 | 87,27 | 87,48 | -0,68% | 778.372,00 |
| 01.10.2025 | 88,28 | 88,86 | 87,73 | 88,08 | -0,77% | 1.117.624,00 |
| 30.09.2025 | 87,82 | 88,84 | 87,82 | 88,76 | 0,73% | 1.134.623,00 |
| 29.09.2025 | 88,24 | 88,60 | 87,46 | 88,12 | 0,28% | 986.699,00 |
| 26.09.2025 | 87,54 | 88,14 | 87,22 | 87,87 | 0,86% | 896.081,00 |
| 25.09.2025 | 87,80 | 88,01 | 86,92 | 87,12 | -0,92% | 1.143.733,00 |
| 24.09.2025 | 88,77 | 88,95 | 87,52 | 87,93 | -0,99% | 1.285.083,00 |
| 23.09.2025 | 89,98 | 90,22 | 88,12 | 88,81 | -0,93% | 748.994,00 |
| 22.09.2025 | 88,39 | 89,70 | 88,15 | 89,64 | 1,19% | 1.201.817,00 |
| 19.09.2025 | 89,48 | 89,48 | 88,37 | 88,59 | -0,73% | 2.101.118,00 |
| 18.09.2025 | 88,61 | 89,69 | 88,15 | 89,24 | 0,44% | 1.020.432,00 |
| 17.09.2025 | 88,46 | 90,17 | 88,15 | 88,85 | 0,44% | 980.275,00 |
| 16.09.2025 | 88,44 | 88,94 | 87,65 | 88,46 | -0,32% | 1.130.452,00 |
| 15.09.2025 | 89,28 | 89,99 | 88,72 | 88,74 | -0,53% | 863.883,00 |
| 12.09.2025 | 90,00 | 90,06 | 89,05 | 89,21 | -0,98% | 765.665,00 |
| 11.09.2025 | 88,65 | 90,26 | 87,01 | 90,09 | 1,84% | 1.066.557,00 |
| 10.09.2025 | 88,84 | 89,33 | 88,11 | 88,46 | -0,36% | 920.033,00 |
| 09.09.2025 | 88,73 | 88,99 | 88,12 | 88,78 | -0,10% | 881.394,00 |
| 08.09.2025 | 88,84 | 89,24 | 87,70 | 88,87 | 0,08% | 939.181,00 |
| 05.09.2025 | 89,24 | 89,90 | 88,46 | 88,80 | 0,08% | 840.654,00 |
| 04.09.2025 | 87,47 | 88,79 | 87,09 | 88,73 | 1,77% | 1.031.764,00 |
| 03.09.2025 | 87,21 | 87,69 | 85,99 | 87,19 | -0,38% | 859.656,00 |
| 02.09.2025 | 87,38 | 88,11 | 86,54 | 87,52 | -1,29% | 967.727,00 |
| 29.08.2025 | 88,64 | 88,97 | 87,79 | 88,66 | 0,33% | 1.020.174,00 |
| 28.08.2025 | 89,68 | 89,75 | 88,23 | 88,37 | -1,25% | 774.311,00 |
| 27.08.2025 | 89,20 | 90,20 | 89,20 | 89,49 | -0,06% | 864.372,00 |
| 26.08.2025 | 89,36 | 89,85 | 88,99 | 89,54 | 0,18% | 1.251.850,00 |
| 25.08.2025 | 90,00 | 90,81 | 89,24 | 89,38 | -0,91% | 913.972,00 |
| 22.08.2025 | 88,75 | 91,07 | 88,75 | 90,20 | 1,69% | 1.923.985,00 |
| 21.08.2025 | 87,45 | 88,99 | 87,36 | 88,70 | 0,91% | 1.446.683,00 |
| 20.08.2025 | 88,00 | 88,25 | 87,37 | 87,90 | 0,05% | 1.080.706,00 |
| 19.08.2025 | 87,00 | 88,32 | 86,87 | 87,86 | 1,09% | 1.183.635,00 |
| 18.08.2025 | 86,89 | 87,29 | 86,47 | 86,91 | 0,09% | 1.747.670,00 |
| 15.08.2025 | 88,00 | 88,16 | 86,75 | 86,83 | -1,16% | 1.222.305,00 |
| 14.08.2025 | 87,47 | 88,17 | 87,10 | 87,85 | -0,08% | 1.062.775,00 |
| 13.08.2025 | 86,27 | 88,00 | 86,05 | 87,92 | 2,14% | 854.756,00 |
| 12.08.2025 | 85,61 | 86,19 | 85,20 | 86,08 | 0,64% | 823.973,00 |
| 11.08.2025 | 86,87 | 87,24 | 85,41 | 85,53 | -1,46% | 1.053.359,00 |
| 08.08.2025 | 86,38 | 87,54 | 86,28 | 86,80 | 0,50% | 1.202.210,00 |
| 07.08.2025 | 86,50 | 86,99 | 85,66 | 86,37 | 0,23% | 1.209.659,00 |
| 06.08.2025 | 86,10 | 86,31 | 85,21 | 86,17 | 0,27% | 1.247.360,00 |
| 05.08.2025 | 85,55 | 86,14 | 85,02 | 85,94 | 0,64% | 1.203.584,00 |
| 04.08.2025 | 84,30 | 85,47 | 83,85 | 85,39 | 1,38% | 888.992,00 |
| 01.08.2025 | 84,63 | 85,27 | 83,14 | 84,23 | -1,46% | 1.301.002,00 |
| 31.07.2025 | 85,43 | 86,21 | 85,20 | 85,48 | 0,06% | 1.568.849,00 |
| 30.07.2025 | 85,26 | 86,11 | 84,77 | 85,43 | 0,20% | 1.171.991,00 |
| 29.07.2025 | 85,37 | 85,73 | 85,03 | 85,26 | 0,09% | 1.429.452,00 |
| 28.07.2025 | 85,01 | 85,61 | 84,59 | 85,18 | 0,00% | 1.402.299,00 |
| 25.07.2025 | 85,84 | 86,21 | 84,99 | 85,18 | -0,78% | 1.581.130,00 |
| 24.07.2025 | 85,00 | 87,80 | 83,69 | 85,85 | 2,61% | 2.772.712,00 |
| 23.07.2025 | 83,56 | 83,97 | 83,25 | 83,67 | 0,24% | 1.347.070,00 |
| 22.07.2025 | 83,54 | 83,93 | 82,90 | 83,47 | 0,31% | 1.212.186,00 |
| 21.07.2025 | 84,00 | 84,31 | 83,03 | 83,21 | -0,24% | 1.148.018,00 |
| 18.07.2025 | 83,55 | 83,71 | 82,82 | 83,41 | 0,18% | 913.816,00 |
| 17.07.2025 | 82,40 | 83,62 | 82,36 | 83,26 | 0,66% | 1.129.247,00 |
| 16.07.2025 | 82,27 | 82,80 | 81,50 | 82,71 | 1,05% | 925.938,00 |
| 15.07.2025 | 83,54 | 84,25 | 81,84 | 81,85 | -2,05% | 1.134.822,00 |
| 14.07.2025 | 83,22 | 83,81 | 82,50 | 83,56 | 1,28% | 915.287,00 |
| 11.07.2025 | 83,22 | 83,72 | 82,42 | 82,50 | -1,33% | 751.526,00 |
| 10.07.2025 | 83,22 | 84,31 | 82,63 | 83,61 | 0,35% | 936.055,00 |
| 09.07.2025 | 83,52 | 83,54 | 82,57 | 83,32 | 0,11% | 824.521,00 |
| 08.07.2025 | 83,72 | 83,94 | 83,00 | 83,23 | -0,37% | 1.394.442,00 |
| 07.07.2025 | 83,25 | 84,32 | 83,00 | 83,54 | 0,05% | 1.195.699,00 |
| 03.07.2025 | 83,16 | 83,97 | 82,90 | 83,50 | 0,58% | 992.907,00 |
| 02.07.2025 | 83,26 | 83,29 | 82,32 | 83,02 | -0,36% | 1.063.371,00 |
| 01.07.2025 | 82,46 | 83,66 | 82,39 | 83,32 | 0,66% | 1.042.792,00 |
| 30.06.2025 | 81,96 | 83,04 | 81,72 | 82,77 | 1,14% | 938.126,00 |
| 27.06.2025 | 81,33 | 82,50 | 81,24 | 81,84 | 0,70% | 1.279.222,00 |
| 26.06.2025 | 80,91 | 81,78 | 80,11 | 81,27 | 0,98% | 1.097.322,00 |
| 25.06.2025 | 81,43 | 81,43 | 80,36 | 80,48 | -1,17% | 756.675,00 |
| 24.06.2025 | 81,00 | 81,79 | 80,40 | 81,43 | 0,82% | 1.429.333,00 |
| 23.06.2025 | 79,43 | 80,79 | 78,90 | 80,77 | 1,69% | 1.027.257,00 |
| 20.06.2025 | 80,05 | 80,22 | 79,21 | 79,43 | -0,06% | 1.653.706,00 |
| 18.06.2025 | 80,07 | 80,58 | 79,32 | 79,48 | -0,39% | 949.160,00 |
| 17.06.2025 | 80,17 | 80,45 | 79,61 | 79,79 | -0,89% | 600.624,00 |
| 16.06.2025 | 79,38 | 80,80 | 79,38 | 80,51 | 1,71% | 771.982,00 |
| 13.06.2025 | 80,42 | 81,31 | 78,92 | 79,16 | -2,99% | 1.055.843,00 |
| 12.06.2025 | 80,82 | 81,82 | 80,16 | 81,60 | 0,44% | 750.022,00 |
| 11.06.2025 | 81,79 | 81,92 | 80,96 | 81,24 | -0,71% | 722.514,00 |
| 10.06.2025 | 81,86 | 82,20 | 81,08 | 81,82 | 0,74% | 877.522,00 |
| 09.06.2025 | 80,64 | 81,55 | 80,00 | 81,22 | 0,72% | 1.014.354,00 |
| 06.06.2025 | 80,69 | 81,15 | 80,08 | 80,64 | 0,52% | 1.167.298,00 |
| 05.06.2025 | 80,13 | 80,50 | 79,70 | 80,22 | 0,36% | 813.483,00 |
| 04.06.2025 | 79,70 | 80,16 | 79,49 | 79,93 | 0,24% | 816.765,00 |