Echtzeit-Aktienkurs SS&C Technologies Holdings
Bid:
Ask:
Aktienkurse zur SS&C Technologies Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 66,35 | 67,55 | 66,09 | 66,41 | -1,63% | - |
| 25.02.2021 | 69,10 | 69,30 | 67,15 | 67,51 | -2,16% | - |
| 24.02.2021 | 68,29 | 69,59 | 0,00 | 69,00 | 2,30% | - |
| 23.02.2021 | 66,23 | 67,80 | 65,40 | 67,45 | 0,78% | - |
| 22.02.2021 | 66,08 | 67,24 | 65,89 | 66,92 | 0,76% | - |
| 19.02.2021 | 66,69 | 66,94 | 66,11 | 66,42 | -0,20% | - |
| 18.02.2021 | 66,47 | 67,46 | 66,27 | 66,55 | 0,95% | - |
| 17.02.2021 | 65,59 | 66,41 | 65,28 | 65,92 | 0,94% | - |
| 16.02.2021 | 65,22 | 65,62 | 65,03 | 65,31 | -0,96% | - |
| 12.02.2021 | 67,18 | 67,44 | 65,89 | 65,94 | -1,24% | - |
| 11.02.2021 | 67,06 | 67,59 | 65,43 | 66,77 | -2,38% | - |
| 10.02.2021 | 69,02 | 69,50 | 68,17 | 68,39 | -0,58% | - |
| 09.02.2021 | 68,72 | 68,99 | 68,42 | 68,79 | -0,23% | - |
| 08.02.2021 | 69,67 | 69,67 | 67,92 | 68,95 | -0,66% | - |
| 05.02.2021 | 69,57 | 69,95 | 68,84 | 69,41 | 0,81% | - |
| 04.02.2021 | 68,70 | 68,89 | 68,70 | 68,85 | 5,28% | - |
| 03.02.2021 | 65,42 | 65,43 | 65,39 | 65,39 | 0,06% | - |
| 02.02.2021 | 65,07 | 65,84 | 64,65 | 65,35 | 2,53% | - |
| 01.02.2021 | 63,43 | 64,20 | 63,13 | 63,74 | 1,16% | - |
| 29.01.2021 | 63,52 | 63,70 | 0,00 | 63,01 | -2,17% | - |
| 28.01.2021 | 63,83 | 65,11 | 63,61 | 64,41 | 1,43% | - |
| 27.01.2021 | 64,68 | 64,87 | 62,61 | 63,50 | -4,01% | - |
| 26.01.2021 | 67,12 | 67,18 | 66,05 | 66,15 | -1,56% | - |
| 25.01.2021 | 66,80 | 67,22 | 65,58 | 67,20 | -0,49% | - |
| 22.01.2021 | 67,30 | 67,64 | 66,96 | 67,53 | 0,37% | - |
| 21.01.2021 | 68,71 | 69,18 | 67,01 | 67,28 | -2,71% | - |
| 20.01.2021 | 68,19 | 69,38 | 68,06 | 69,16 | 3,09% | - |
| 19.01.2021 | 66,53 | 67,33 | 66,05 | 67,09 | 0,89% | - |
| 15.01.2021 | 66,46 | 67,69 | 66,10 | 66,50 | -0,61% | - |
| 14.01.2021 | 68,48 | 68,53 | 66,90 | 66,90 | -2,85% | - |
| 13.01.2021 | 69,38 | 69,51 | 68,51 | 68,86 | -2,40% | - |
| 12.01.2021 | 70,73 | 71,06 | 69,83 | 70,56 | -0,18% | - |
| 11.01.2021 | 70,60 | 71,34 | 70,09 | 70,69 | -1,66% | - |
| 08.01.2021 | 72,09 | 72,77 | 71,25 | 71,88 | 0,80% | - |
| 07.01.2021 | 71,45 | 71,69 | 70,63 | 71,31 | 2,81% | - |
| 06.01.2021 | 69,04 | 70,73 | 69,04 | 69,36 | -0,72% | - |
| 05.01.2021 | 70,00 | 70,43 | 69,60 | 69,87 | -1,27% | - |
| 04.01.2021 | 72,21 | 72,21 | 69,75 | 70,77 | -2,77% | - |
| 31.12.2020 | 72,09 | 73,04 | 71,82 | 72,78 | 0,25% | - |
| 30.12.2020 | 72,41 | 73,07 | 72,14 | 72,60 | 0,96% | - |
| 29.12.2020 | 72,61 | 72,75 | 71,74 | 71,91 | 1,01% | - |
| 28.12.2020 | 71,98 | 72,87 | 71,18 | 71,19 | -0,21% | - |
| 24.12.2020 | 71,37 | 71,78 | 69,64 | 71,34 | -0,47% | - |
| 23.12.2020 | 71,43 | 72,22 | 71,43 | 71,68 | 0,28% | - |
| 22.12.2020 | 71,29 | 71,78 | 71,11 | 71,48 | 0,32% | - |
| 21.12.2020 | 70,56 | 71,54 | 70,41 | 71,25 | 0,05% | - |
| 18.12.2020 | 71,85 | 71,94 | 70,42 | 71,22 | -0,78% | - |
| 17.12.2020 | 71,18 | 71,88 | 70,77 | 71,78 | 0,65% | - |
| 16.12.2020 | 72,12 | 72,36 | 71,08 | 71,31 | -15,55% | - |
| 15.12.2020 | 72,12 | 96,65 | 71,66 | 84,44 | 18,07% | - |
| 14.12.2020 | 72,26 | 72,57 | 71,28 | 71,52 | 0,06% | - |
| 11.12.2020 | 71,93 | 72,10 | 71,08 | 71,48 | -0,85% | - |
| 10.12.2020 | 72,09 | 73,55 | 71,68 | 72,09 | -0,46% | - |
| 09.12.2020 | 72,56 | 72,81 | 71,84 | 72,42 | 1,19% | - |
| 08.12.2020 | 73,40 | 73,86 | 71,56 | 71,56 | -1,78% | - |
| 07.12.2020 | 72,88 | 72,88 | 72,86 | 72,86 | -7,17% | - |
| 04.12.2020 | 70,89 | 90,78 | 70,89 | 78,49 | 11,89% | - |
| 03.12.2020 | 70,50 | 70,98 | 70,01 | 70,15 | -0,24% | - |
| 02.12.2020 | 69,85 | 70,61 | 69,65 | 70,32 | 0,81% | - |
| 01.12.2020 | 69,04 | 70,25 | 68,34 | 69,76 | 1,49% | - |
| 30.11.2020 | 69,08 | 69,22 | 68,55 | 68,73 | -1,31% | - |
| 27.11.2020 | 69,44 | 69,78 | 69,23 | 69,64 | 0,51% | - |
| 25.11.2020 | 69,06 | 70,45 | 69,04 | 69,29 | -0,79% | - |
| 24.11.2020 | 69,68 | 69,98 | 69,56 | 69,84 | 1,20% | - |
| 23.11.2020 | 68,00 | 69,27 | 68,00 | 69,01 | 1,37% | - |
| 20.11.2020 | 68,93 | 69,26 | 67,92 | 68,08 | 0,35% | - |
| 19.11.2020 | 68,23 | 69,47 | 67,84 | 67,84 | 0,44% | - |
| 18.11.2020 | 67,30 | 67,90 | 67,24 | 67,54 | 0,34% | - |
| 17.11.2020 | 67,26 | 67,32 | 67,26 | 67,31 | 1,99% | - |
| 16.11.2020 | 65,81 | 66,38 | 65,30 | 66,00 | 1,46% | - |
| 13.11.2020 | 64,83 | 65,17 | 64,31 | 65,05 | 1,46% | - |
| 12.11.2020 | 64,84 | 65,04 | 63,73 | 64,11 | -2,60% | - |
| 11.11.2020 | 64,89 | 65,83 | 64,30 | 65,82 | 2,55% | - |
| 10.11.2020 | 0,00 | 64,37 | 0,00 | 64,19 | -0,73% | - |
| 09.11.2020 | 67,12 | 67,57 | 64,57 | 64,66 | 0,17% | - |
| 06.11.2020 | 64,77 | 65,08 | 64,13 | 64,55 | -0,64% | - |
| 05.11.2020 | 64,19 | 65,22 | 64,19 | 64,97 | 3,05% | - |
| 04.11.2020 | 62,66 | 64,17 | 62,66 | 63,04 | 1,60% | - |
| 03.11.2020 | 61,27 | 62,37 | 61,25 | 62,05 | 4,66% | - |
| 02.11.2020 | 59,58 | 60,22 | 0,00 | 59,28 | 0,25% | - |
| 30.10.2020 | 59,70 | 60,26 | 58,17 | 59,14 | -2,57% | - |
| 29.10.2020 | 61,00 | 61,95 | 60,30 | 60,70 | -0,30% | - |
| 28.10.2020 | 61,80 | 62,08 | 60,20 | 60,88 | -5,26% | - |
| 27.10.2020 | 63,02 | 64,27 | 63,02 | 64,26 | 0,30% | - |
| 26.10.2020 | 64,41 | 64,76 | 63,29 | 64,07 | -1,78% | - |
| 23.10.2020 | 64,51 | 65,40 | 64,25 | 65,23 | 0,52% | - |
| 22.10.2020 | 65,00 | 65,23 | 63,80 | 64,89 | 2,23% | - |
| 21.10.2020 | 64,80 | 65,18 | 63,47 | 63,47 | -1,28% | - |
| 20.10.2020 | 65,23 | 65,26 | 64,10 | 64,30 | 0,37% | - |
| 19.10.2020 | 0,00 | 65,48 | 0,00 | 64,06 | 0,89% | - |
| 16.10.2020 | 65,14 | 65,64 | 63,49 | 63,49 | -3,11% | - |
| 15.10.2020 | 64,17 | 65,53 | 63,15 | 65,53 | 1,40% | - |
| 14.10.2020 | 64,34 | 65,09 | 64,04 | 64,63 | 1,23% | - |
| 13.10.2020 | 64,48 | 64,74 | 62,71 | 63,84 | -1,02% | - |
| 12.10.2020 | 64,62 | 65,08 | 64,33 | 64,50 | 0,79% | - |
| 09.10.2020 | 64,02 | 64,64 | 63,76 | 63,99 | 1,15% | - |
| 08.10.2020 | 63,20 | 63,45 | 62,87 | 63,27 | 0,17% | - |
| 07.10.2020 | 63,07 | 63,40 | 62,85 | 63,16 | 0,76% | - |
| 06.10.2020 | 63,33 | 63,93 | 62,20 | 62,68 | -0,88% | - |
| 05.10.2020 | 63,03 | 63,30 | 62,68 | 63,24 | 2,44% | - |