61,401$
0,15%
Echtzeit-Aktienkurs SS&C Technologies Holdings
Bid:
Ask:
Aktienkurse zur SS&C Technologies Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 61,11 | 61,47 | 60,46 | 61,31 | -0,37% | 1.235.524,00 |
| 24.04.2024 | 61,06 | 61,73 | 60,98 | 61,54 | 0,92% | 868.434,00 |
| 23.04.2024 | 61,31 | 61,59 | 60,94 | 60,98 | -0,46% | 1.383.046,00 |
| 22.04.2024 | 61,09 | 61,58 | 60,74 | 61,26 | 0,72% | 559.765,00 |
| 19.04.2024 | 60,21 | 60,89 | 60,20 | 60,82 | 0,58% | 1.030.769,00 |
| 18.04.2024 | 60,64 | 60,90 | 60,15 | 60,47 | 0,38% | 699.009,00 |
| 17.04.2024 | 60,70 | 60,85 | 60,23 | 60,24 | -0,07% | 765.230,00 |
| 16.04.2024 | 59,95 | 60,47 | 59,63 | 60,28 | 0,61% | 770.191,00 |
| 15.04.2024 | 62,56 | 62,58 | 59,64 | 59,92 | -3,38% | 1.258.408,00 |
| 12.04.2024 | 61,18 | 62,05 | 60,75 | 62,01 | 0,76% | 1.825.941,00 |
| 11.04.2024 | 61,87 | 62,17 | 61,09 | 61,54 | -0,45% | 1.149.084,00 |
| 10.04.2024 | 61,99 | 61,99 | 61,50 | 61,82 | -1,87% | 851.749,00 |
| 09.04.2024 | 63,05 | 63,39 | 62,63 | 63,00 | 0,56% | 819.725,00 |
| 08.04.2024 | 62,67 | 63,21 | 62,63 | 62,65 | -0,13% | 885.740,00 |
| 05.04.2024 | 62,50 | 62,91 | 62,30 | 62,73 | 0,27% | 814.125,00 |
| 04.04.2024 | 62,97 | 63,39 | 62,34 | 62,56 | 0,17% | 1.313.923,00 |
| 03.04.2024 | 62,71 | 63,04 | 62,36 | 62,46 | -0,80% | 1.180.294,00 |
| 02.04.2024 | 63,09 | 63,41 | 62,68 | 62,96 | -0,88% | 878.293,00 |
| 01.04.2024 | 64,32 | 64,53 | 63,48 | 63,52 | -1,32% | 934.203,00 |
| 28.03.2024 | 64,55 | 64,96 | 64,32 | 64,37 | -0,28% | 1.093.328,00 |
| 27.03.2024 | 65,00 | 65,86 | 64,43 | 64,55 | 0,09% | 1.723.046,00 |
| 26.03.2024 | 64,38 | 64,54 | 64,38 | 64,49 | 0,14% | 932.340,00 |
| 25.03.2024 | 63,91 | 64,56 | 63,73 | 64,40 | 0,88% | 970.874,00 |
| 22.03.2024 | 64,45 | 64,59 | 63,60 | 63,84 | -0,87% | 842.922,00 |
| 21.03.2024 | 64,00 | 64,65 | 63,83 | 64,40 | 1,10% | 936.305,00 |
| 20.03.2024 | 63,14 | 63,86 | 63,10 | 63,70 | 0,85% | 699.678,00 |
| 19.03.2024 | 62,67 | 63,24 | 62,53 | 63,16 | 0,78% | 821.867,00 |
| 18.03.2024 | 62,33 | 63,17 | 62,02 | 62,67 | 1,05% | 1.178.280,00 |
| 15.03.2024 | 62,22 | 62,57 | 61,98 | 62,02 | -0,61% | 1.116.363,00 |
| 14.03.2024 | 62,50 | 63,01 | 61,90 | 62,40 | -0,73% | 896.557,00 |
| 13.03.2024 | 62,44 | 63,05 | 62,39 | 62,86 | 0,38% | 714.563,00 |
| 12.03.2024 | 62,61 | 62,87 | 62,45 | 62,62 | -0,13% | 639.792,00 |
| 11.03.2024 | 61,70 | 62,98 | 61,70 | 62,70 | 1,15% | 968.607,00 |
| 08.03.2024 | 62,67 | 63,03 | 61,90 | 61,99 | -0,82% | 2.051.510,00 |
| 07.03.2024 | 62,67 | 62,90 | 62,42 | 62,50 | -0,19% | 865.421,00 |
| 06.03.2024 | 62,81 | 63,14 | 62,21 | 62,62 | 0,48% | 888.356,00 |
| 05.03.2024 | 63,27 | 63,42 | 62,03 | 62,32 | -1,72% | 841.886,00 |
| 04.03.2024 | 64,12 | 64,20 | 63,26 | 63,41 | -1,15% | 687.774,00 |
| 01.03.2024 | 63,81 | 64,60 | 63,69 | 64,15 | 0,61% | 1.075.790,00 |
| 29.02.2024 | 63,78 | 63,81 | 63,38 | 63,76 | 0,52% | 986.131,00 |
| 28.02.2024 | 63,58 | 64,00 | 63,40 | 63,43 | -0,91% | 652.591,00 |
| 27.02.2024 | 64,21 | 64,46 | 63,93 | 64,01 | -0,31% | 629.603,00 |
| 26.02.2024 | 64,84 | 64,86 | 64,20 | 64,21 | -1,06% | 678.886,00 |
| 23.02.2024 | 64,76 | 64,99 | 64,55 | 64,90 | 0,57% | 968.755,00 |
| 22.02.2024 | 63,85 | 64,93 | 63,85 | 64,53 | 1,11% | 1.068.914,00 |
| 21.02.2024 | 63,91 | 63,95 | 63,34 | 63,82 | -0,31% | 762.805,00 |
| 20.02.2024 | 63,16 | 64,29 | 63,12 | 64,02 | 0,88% | 1.110.340,00 |
| 16.02.2024 | 63,69 | 64,20 | 63,27 | 63,46 | -0,75% | 1.152.897,00 |
| 15.02.2024 | 63,07 | 64,00 | 63,07 | 63,94 | 1,41% | 1.821.321,00 |
| 14.02.2024 | 62,88 | 63,21 | 61,57 | 63,05 | 4,84% | 2.336.913,00 |
| 13.02.2024 | 60,54 | 61,01 | 59,53 | 60,14 | -1,80% | 1.605.523,00 |
| 12.02.2024 | 60,97 | 61,36 | 60,82 | 61,24 | 0,44% | 618.266,00 |
| 09.02.2024 | 60,70 | 61,16 | 60,23 | 60,97 | 0,86% | 998.858,00 |
| 08.02.2024 | 60,87 | 60,89 | 60,25 | 60,45 | -0,43% | 1.041.580,00 |
| 07.02.2024 | 60,79 | 60,89 | 60,25 | 60,71 | -0,05% | 1.146.484,00 |
| 06.02.2024 | 60,61 | 60,86 | 60,33 | 60,74 | 0,45% | 517.786,00 |
| 05.02.2024 | 60,71 | 60,73 | 60,08 | 60,47 | -0,98% | 632.961,00 |
| 02.02.2024 | 61,05 | 61,43 | 60,65 | 61,07 | -0,44% | 586.420,00 |
| 01.02.2024 | 61,16 | 61,46 | 60,32 | 61,34 | 0,52% | 798.959,00 |
| 31.01.2024 | 61,84 | 61,91 | 60,90 | 61,02 | -1,66% | 914.184,00 |
| 30.01.2024 | 61,98 | 62,20 | 61,80 | 62,05 | 0,15% | 679.528,00 |
| 29.01.2024 | 61,36 | 61,99 | 61,31 | 61,96 | 0,81% | 703.931,00 |
| 26.01.2024 | 61,57 | 61,69 | 61,24 | 61,46 | 0,56% | 557.296,00 |
| 25.01.2024 | 61,12 | 61,28 | 60,54 | 61,12 | 0,30% | 563.720,00 |
| 24.01.2024 | 61,83 | 61,90 | 60,92 | 60,94 | -1,10% | 593.114,00 |
| 23.01.2024 | 61,80 | 61,99 | 61,28 | 61,62 | -0,08% | 881.978,00 |
| 22.01.2024 | 60,77 | 61,70 | 60,67 | 61,67 | 1,90% | 1.481.515,00 |
| 19.01.2024 | 60,00 | 60,70 | 59,77 | 60,52 | 1,00% | 996.847,00 |
| 18.01.2024 | 59,57 | 60,00 | 59,20 | 59,92 | 0,91% | 670.509,00 |
| 17.01.2024 | 59,21 | 59,79 | 59,18 | 59,38 | -0,77% | 621.449,00 |
| 16.01.2024 | 59,60 | 59,87 | 59,25 | 59,84 | -0,60% | 823.609,00 |
| 12.01.2024 | 60,47 | 60,67 | 60,00 | 60,20 | 0,13% | 698.981,00 |
| 11.01.2024 | 60,52 | 60,67 | 59,90 | 60,12 | -0,91% | 1.017.450,00 |
| 10.01.2024 | 60,19 | 60,84 | 60,14 | 60,67 | 0,78% | 554.443,00 |
| 09.01.2024 | 60,48 | 60,79 | 60,04 | 60,20 | -1,25% | 964.073,00 |
| 08.01.2024 | 59,87 | 60,98 | 59,87 | 60,96 | 1,91% | 578.171,00 |
| 05.01.2024 | 59,15 | 60,38 | 58,79 | 59,82 | 0,77% | 1.202.568,00 |
| 04.01.2024 | 59,21 | 59,85 | 58,96 | 59,36 | 0,08% | 739.050,00 |
| 03.01.2024 | 60,01 | 60,01 | 59,08 | 59,31 | -1,87% | 1.296.562,00 |
| 02.01.2024 | 60,55 | 60,93 | 60,10 | 60,44 | -1,10% | 1.047.715,00 |
| 29.12.2023 | 61,11 | 61,40 | 60,93 | 61,11 | -0,29% | 533.468,00 |
| 28.12.2023 | 61,22 | 61,59 | 61,12 | 61,29 | 0,10% | 644.211,00 |
| 27.12.2023 | 61,05 | 61,51 | 60,06 | 61,23 | 0,07% | 960.487,00 |
| 26.12.2023 | 60,89 | 61,32 | 60,70 | 61,19 | 0,79% | 541.209,00 |
| 22.12.2023 | 60,40 | 60,88 | 60,24 | 60,71 | 0,66% | 804.359,00 |
| 21.12.2023 | 60,14 | 60,37 | 59,90 | 60,31 | 1,16% | 690.574,00 |
| 20.12.2023 | 60,42 | 61,01 | 59,60 | 59,62 | -1,63% | 723.482,00 |
| 19.12.2023 | 60,37 | 60,72 | 60,37 | 60,61 | 0,56% | 1.156.277,00 |
| 18.12.2023 | 60,26 | 60,31 | 59,60 | 60,27 | 0,20% | 1.129.343,00 |
| 15.12.2023 | 60,66 | 60,70 | 59,80 | 60,15 | -0,78% | 1.754.191,00 |
| 14.12.2023 | 60,00 | 61,15 | 59,78 | 60,62 | 1,37% | 2.019.068,00 |
| 13.12.2023 | 58,17 | 59,87 | 58,14 | 59,80 | 2,63% | 1.825.197,00 |
| 12.12.2023 | 57,89 | 58,49 | 57,53 | 58,27 | 0,66% | 654.326,00 |
| 11.12.2023 | 57,23 | 58,24 | 57,23 | 57,89 | 1,37% | 992.667,00 |
| 08.12.2023 | 56,74 | 57,22 | 56,64 | 57,11 | 0,35% | 678.393,00 |
| 07.12.2023 | 57,09 | 57,11 | 56,62 | 56,91 | -0,26% | 885.961,00 |
| 06.12.2023 | 56,92 | 57,42 | 56,77 | 57,06 | 1,10% | 1.145.154,00 |
| 05.12.2023 | 56,70 | 56,70 | 56,10 | 56,44 | -1,17% | 1.147.817,00 |
| 04.12.2023 | 57,26 | 57,46 | 56,69 | 57,11 | -0,97% | 1.290.527,00 |
| 01.12.2023 | 56,09 | 57,73 | 55,89 | 57,67 | 2,49% | 2.189.925,00 |