65,420$
-1,42%
Echtzeit-Aktienkurs SS&C Technologies Holdings
Bid:
Ask:
Aktienkurse zur SS&C Technologies Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 67,27 | 67,27 | 64,57 | 65,52 | -1,28% | 217.862,00 |
| 17.06.2026 | 67,48 | 68,75 | 66,09 | 66,37 | -2,64% | 1.622.607,00 |
| 16.06.2026 | 67,81 | 68,24 | 67,05 | 68,17 | 1,11% | 1.755.300,00 |
| 15.06.2026 | 67,93 | 68,82 | 66,96 | 67,42 | -0,38% | 1.937.941,00 |
| 12.06.2026 | 67,80 | 68,35 | 66,58 | 67,68 | -0,10% | 2.446.175,00 |
| 11.06.2026 | 67,59 | 68,24 | 67,00 | 67,75 | -0,63% | 2.207.670,00 |
| 10.06.2026 | 68,25 | 68,90 | 67,48 | 68,18 | -0,74% | 2.533.475,00 |
| 09.06.2026 | 67,38 | 69,39 | 66,90 | 68,69 | 0,67% | 2.233.811,00 |
| 08.06.2026 | 69,47 | 69,52 | 68,06 | 68,23 | -2,40% | 2.319.803,00 |
| 05.06.2026 | 69,40 | 70,23 | 69,40 | 69,91 | 0,73% | 2.960.741,00 |
| 04.06.2026 | 69,28 | 70,47 | 68,44 | 69,40 | 2,10% | 2.909.187,00 |
| 03.06.2026 | 68,19 | 68,19 | 66,97 | 67,97 | -0,40% | 2.670.036,00 |
| 02.06.2026 | 68,16 | 68,43 | 67,48 | 68,24 | -1,22% | 2.306.585,00 |
| 01.06.2026 | 67,25 | 69,64 | 67,00 | 69,08 | 2,31% | 2.634.596,00 |
| 29.05.2026 | 66,11 | 67,73 | 65,78 | 67,52 | 2,15% | 3.944.698,00 |
| 28.05.2026 | 65,40 | 66,55 | 65,15 | 66,10 | 0,47% | 2.916.180,00 |
| 27.05.2026 | 66,62 | 67,25 | 65,34 | 65,79 | -1,44% | 2.149.860,00 |
| 26.05.2026 | 66,28 | 67,02 | 65,69 | 66,75 | -0,43% | 1.936.581,00 |
| 22.05.2026 | 66,77 | 67,61 | 66,51 | 67,04 | 0,10% | 1.951.075,00 |
| 21.05.2026 | 69,19 | 69,19 | 66,28 | 66,97 | -0,33% | 2.928.199,00 |
| 20.05.2026 | 66,05 | 67,28 | 64,95 | 67,19 | 1,43% | 2.346.073,00 |
| 19.05.2026 | 67,51 | 68,51 | 65,88 | 66,24 | -1,46% | 2.458.555,00 |
| 18.05.2026 | 64,91 | 67,69 | 64,66 | 67,22 | 4,09% | 2.614.198,00 |
| 15.05.2026 | 65,43 | 65,96 | 64,52 | 64,58 | -0,42% | 3.329.781,00 |
| 14.05.2026 | 64,96 | 65,77 | 64,51 | 64,85 | 0,12% | 2.739.841,00 |
| 13.05.2026 | 66,27 | 67,20 | 64,60 | 64,77 | -2,91% | 2.402.424,00 |
| 12.05.2026 | 67,53 | 68,03 | 66,08 | 66,71 | -0,46% | 1.999.997,00 |
| 11.05.2026 | 68,73 | 68,73 | 66,63 | 67,02 | -2,53% | 2.669.836,00 |
| 08.05.2026 | 70,00 | 70,25 | 68,25 | 68,76 | -1,91% | 2.280.801,00 |
| 07.05.2026 | 69,92 | 71,06 | 69,55 | 70,10 | 0,83% | 2.319.187,00 |
| 06.05.2026 | 69,45 | 69,94 | 68,56 | 69,52 | 0,35% | 2.210.599,00 |
| 05.05.2026 | 68,90 | 69,75 | 67,70 | 69,28 | 0,12% | 2.231.099,00 |
| 04.05.2026 | 68,76 | 70,15 | 68,76 | 69,20 | -0,13% | 1.439.135,00 |
| 01.05.2026 | 70,19 | 70,82 | 69,12 | 69,29 | -0,01% | 1.947.431,00 |
| 30.04.2026 | 69,08 | 69,40 | 68,19 | 69,30 | -0,27% | 3.982.419,00 |
| 29.04.2026 | 68,95 | 69,65 | 68,37 | 69,49 | 0,56% | 1.950.764,00 |
| 28.04.2026 | 68,81 | 69,59 | 68,04 | 69,10 | 0,68% | 2.630.552,00 |
| 27.04.2026 | 67,87 | 69,08 | 67,67 | 68,63 | 1,99% | 2.449.381,00 |
| 24.04.2026 | 68,84 | 68,84 | 65,90 | 67,29 | -3,95% | 3.785.088,00 |
| 23.04.2026 | 70,46 | 71,03 | 68,73 | 70,06 | -0,91% | 3.315.859,00 |
| 22.04.2026 | 71,49 | 72,18 | 70,25 | 70,70 | -1,06% | 2.494.393,00 |
| 21.04.2026 | 71,31 | 72,54 | 70,88 | 71,46 | 0,22% | 2.704.101,00 |
| 20.04.2026 | 71,75 | 72,54 | 70,82 | 71,30 | -1,12% | 1.871.711,00 |
| 17.04.2026 | 72,04 | 72,89 | 71,81 | 72,11 | 1,14% | 2.349.856,00 |
| 16.04.2026 | 72,08 | 72,55 | 70,75 | 71,30 | -0,22% | 3.604.805,00 |
| 15.04.2026 | 70,34 | 72,17 | 70,07 | 71,46 | 2,09% | 2.514.606,00 |
| 14.04.2026 | 69,44 | 70,77 | 69,42 | 70,00 | 1,19% | 1.851.504,00 |
| 13.04.2026 | 66,97 | 69,26 | 66,61 | 69,18 | 2,85% | 2.813.557,00 |
| 10.04.2026 | 67,96 | 68,44 | 66,48 | 67,26 | -1,42% | 2.944.134,00 |
| 09.04.2026 | 69,75 | 69,95 | 67,74 | 68,23 | -3,03% | 2.920.018,00 |
| 08.04.2026 | 69,99 | 71,08 | 69,49 | 70,36 | 2,16% | 2.804.062,00 |
| 07.04.2026 | 68,71 | 69,38 | 67,89 | 68,87 | 0,31% | 2.538.940,00 |
| 06.04.2026 | 68,38 | 69,07 | 67,87 | 68,66 | 0,48% | 1.816.363,00 |
| 02.04.2026 | 66,75 | 68,64 | 66,23 | 68,33 | 1,01% | 2.036.889,00 |
| 01.04.2026 | 67,93 | 68,07 | 66,00 | 67,65 | 0,15% | 2.513.983,00 |
| 31.03.2026 | 66,88 | 68,20 | 66,69 | 67,55 | 1,37% | 2.708.095,00 |
| 30.03.2026 | 66,00 | 67,17 | 65,61 | 66,64 | 1,86% | 2.449.038,00 |
| 27.03.2026 | 66,79 | 67,41 | 65,05 | 65,42 | -2,59% | 2.536.663,00 |
| 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 |