57,500€
0,88%
Echtzeit-Aktienkurs SS&C Technologies Holdings
Bid:
Ask:
Aktienkurse zur SS&C Technologies Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 57,75 | 58,25 | 57,25 | 58,00 | 0,87% | - |
| 29.04.2024 | 57,25 | 57,75 | 57,25 | 57,50 | 0,44% | - |
| 26.04.2024 | 57,25 | 58,75 | 57,25 | 57,25 | 0,44% | - |
| 25.04.2024 | 57,75 | 58,00 | 56,25 | 57,00 | -0,87% | - |
| 24.04.2024 | 57,25 | 57,75 | 57,00 | 57,50 | 1,32% | - |
| 23.04.2024 | 57,75 | 57,75 | 56,75 | 56,75 | -1,30% | - |
| 22.04.2024 | 57,25 | 57,75 | 57,25 | 57,50 | 0,44% | - |
| 19.04.2024 | 56,75 | 57,25 | 56,25 | 57,25 | 0,88% | - |
| 18.04.2024 | 56,75 | 57,25 | 56,00 | 56,75 | 0,44% | - |
| 17.04.2024 | 56,75 | 57,25 | 56,25 | 56,50 | -0,44% | - |
| 16.04.2024 | 56,25 | 57,00 | 56,00 | 56,75 | 0,44% | - |
| 15.04.2024 | 58,50 | 58,75 | 56,25 | 56,50 | -3,00% | - |
| 12.04.2024 | 57,00 | 58,25 | 57,00 | 58,25 | 2,19% | - |
| 11.04.2024 | 57,75 | 58,00 | 57,00 | 57,00 | -1,30% | - |
| 10.04.2024 | 58,25 | 58,25 | 57,25 | 57,75 | -0,86% | - |
| 09.04.2024 | 57,75 | 58,25 | 57,75 | 58,25 | 0,87% | - |
| 08.04.2024 | 57,75 | 58,50 | 57,75 | 57,75 | 0,00% | - |
| 05.04.2024 | 58,00 | 58,25 | 57,75 | 57,75 | 0,00% | - |
| 04.04.2024 | 57,75 | 58,25 | 57,50 | 57,75 | 0,43% | - |
| 03.04.2024 | 58,50 | 59,75 | 57,50 | 57,50 | -1,29% | - |
| 02.04.2024 | 59,25 | 60,00 | 58,25 | 58,25 | -1,69% | - |
| 28.03.2024 | 59,75 | 60,75 | 57,50 | 59,25 | 7,34% | - |
| 27.03.2024 | 59,75 | 60,75 | 55,20 | 55,20 | 0,00% | - |
| 26.03.2024 | 59,75 | 59,75 | 55,20 | 55,20 | -0,54% | 175,00 |
| 25.03.2024 | 59,25 | 59,75 | 53,70 | 55,50 | -5,93% | - |
| 22.03.2024 | 59,75 | 59,75 | 55,75 | 59,00 | 3,06% | - |
| 21.03.2024 | 58,75 | 59,75 | 57,25 | 57,25 | -3,78% | - |
| 20.03.2024 | 58,25 | 59,50 | 58,00 | 59,50 | 6,25% | - |
| 19.03.2024 | 57,75 | 58,50 | 56,00 | 56,00 | -3,86% | - |
| 18.03.2024 | 57,25 | 58,25 | 54,70 | 58,25 | 4,48% | - |
| 15.03.2024 | 57,50 | 57,50 | 55,75 | 55,75 | -0,45% | - |
| 14.03.2024 | 57,75 | 57,75 | 55,75 | 56,00 | 3,23% | - |
| 13.03.2024 | 57,50 | 57,75 | 54,25 | 54,25 | -1,63% | - |
| 12.03.2024 | 57,75 | 58,75 | 55,15 | 55,15 | 2,60% | - |
| 11.03.2024 | 56,75 | 58,25 | 53,75 | 53,75 | -5,29% | - |
| 08.03.2024 | 57,25 | 57,50 | 56,75 | 56,75 | -0,87% | - |
| 07.03.2024 | 57,50 | 57,75 | 57,25 | 57,25 | 0,00% | - |
| 06.03.2024 | 57,50 | 57,75 | 57,25 | 57,25 | 0,00% | - |
| 05.03.2024 | 58,50 | 58,50 | 57,00 | 57,25 | -1,72% | - |
| 04.03.2024 | 59,25 | 59,25 | 58,25 | 58,25 | -1,69% | - |
| 01.03.2024 | 59,25 | 59,75 | 58,75 | 59,25 | 0,85% | - |
| 29.02.2024 | 58,75 | 59,25 | 58,25 | 58,75 | 0,00% | - |
| 28.02.2024 | 59,25 | 59,25 | 58,50 | 58,75 | -0,84% | - |
| 27.02.2024 | 59,25 | 59,50 | 58,25 | 59,25 | 0,00% | - |
| 26.02.2024 | 60,00 | 60,00 | 59,25 | 59,25 | -0,84% | - |
| 23.02.2024 | 59,75 | 60,25 | 59,50 | 59,75 | 0,00% | - |
| 22.02.2024 | 59,25 | 60,00 | 59,00 | 59,75 | 1,27% | - |
| 21.02.2024 | 59,25 | 59,25 | 58,75 | 59,00 | -0,42% | - |
| 20.02.2024 | 58,75 | 59,50 | 58,25 | 59,25 | 1,28% | - |
| 19.02.2024 | 59,00 | 59,25 | 58,50 | 58,50 | -0,43% | - |
| 16.02.2024 | 59,50 | 59,75 | 58,25 | 58,75 | -0,84% | - |
| 15.02.2024 | 59,00 | 59,25 | 58,50 | 59,25 | 0,85% | - |
| 14.02.2024 | 56,25 | 59,00 | 56,25 | 58,75 | 4,44% | - |
| 13.02.2024 | 57,00 | 57,25 | 55,75 | 56,25 | -0,88% | - |
| 12.02.2024 | 56,75 | 56,75 | 56,25 | 56,75 | 0,00% | - |
| 09.02.2024 | 56,25 | 56,75 | 55,75 | 56,75 | 1,34% | - |
| 08.02.2024 | 56,25 | 56,75 | 55,75 | 56,00 | -0,88% | - |
| 07.02.2024 | 56,50 | 56,75 | 55,75 | 56,50 | 0,44% | - |
| 06.02.2024 | 56,50 | 56,75 | 56,25 | 56,25 | 0,00% | - |
| 05.02.2024 | 56,75 | 56,75 | 56,00 | 56,25 | -0,88% | - |
| 02.02.2024 | 56,50 | 56,75 | 56,25 | 56,75 | 0,89% | - |
| 01.02.2024 | 56,75 | 56,75 | 55,75 | 56,25 | 0,00% | - |
| 31.01.2024 | 57,75 | 57,75 | 56,25 | 56,25 | -1,75% | - |
| 30.01.2024 | 57,25 | 57,50 | 56,50 | 57,25 | 0,00% | - |
| 29.01.2024 | 56,75 | 57,25 | 56,75 | 57,25 | 0,88% | - |
| 26.01.2024 | 56,25 | 56,75 | 56,00 | 56,75 | 0,44% | - |
| 25.01.2024 | 56,25 | 56,50 | 55,75 | 56,50 | 0,89% | - |
| 24.01.2024 | 57,00 | 57,00 | 56,00 | 56,00 | -1,32% | - |
| 23.01.2024 | 56,75 | 57,25 | 56,25 | 56,75 | 0,00% | - |
| 22.01.2024 | 55,75 | 56,75 | 55,75 | 56,75 | 1,79% | - |
| 19.01.2024 | 55,25 | 55,75 | 54,75 | 55,75 | 0,90% | - |
| 18.01.2024 | 54,75 | 55,25 | 54,25 | 55,25 | 1,38% | - |
| 17.01.2024 | 55,00 | 55,25 | 54,50 | 54,50 | -0,91% | - |
| 16.01.2024 | 55,25 | 55,25 | 54,00 | 55,00 | 0,46% | - |
| 15.01.2024 | 55,25 | 55,25 | 54,75 | 54,75 | 0,00% | - |
| 12.01.2024 | 55,00 | 55,25 | 54,75 | 54,75 | -0,45% | - |
| 11.01.2024 | 55,50 | 55,50 | 54,75 | 55,00 | -0,90% | - |
| 10.01.2024 | 55,25 | 55,50 | 54,75 | 55,50 | 0,45% | - |
| 09.01.2024 | 55,75 | 55,75 | 54,75 | 55,25 | -0,90% | - |
| 08.01.2024 | 54,75 | 55,75 | 54,50 | 55,75 | 1,83% | - |
| 05.01.2024 | 54,50 | 55,25 | 53,50 | 54,75 | 0,92% | - |
| 04.01.2024 | 54,50 | 56,00 | 53,75 | 54,25 | 0,00% | - |
| 03.01.2024 | 55,25 | 55,25 | 54,25 | 54,25 | -1,81% | - |
| 02.01.2024 | 54,75 | 55,75 | 54,50 | 55,25 | 0,00% | - |
| 29.12.2023 | 55,50 | 55,75 | 55,25 | 55,25 | 0,00% | - |
| 28.12.2023 | 55,25 | 55,50 | 54,75 | 55,25 | 0,00% | - |
| 27.12.2023 | 55,50 | 55,50 | 54,25 | 55,25 | 0,45% | - |
| 22.12.2023 | 54,75 | 55,25 | 54,75 | 55,00 | 0,46% | - |
| 21.12.2023 | 54,75 | 55,25 | 54,25 | 54,75 | 0,00% | - |
| 20.12.2023 | 55,00 | 55,75 | 53,50 | 54,75 | -0,90% | - |
| 19.12.2023 | 55,25 | 55,50 | 54,75 | 55,25 | 0,45% | - |
| 18.12.2023 | 55,25 | 55,75 | 54,75 | 55,00 | -0,45% | - |
| 15.12.2023 | 55,25 | 55,75 | 54,75 | 55,25 | 0,00% | - |
| 14.12.2023 | 55,25 | 55,75 | 54,25 | 55,25 | 0,91% | - |
| 13.12.2023 | 54,25 | 55,25 | 53,50 | 54,75 | 1,86% | 100,00 |
| 12.12.2023 | 54,00 | 54,25 | 53,25 | 53,75 | 0,00% | - |
| 11.12.2023 | 53,25 | 54,25 | 52,75 | 53,75 | 1,42% | - |
| 08.12.2023 | 53,00 | 53,25 | 52,50 | 53,00 | 0,47% | - |
| 07.12.2023 | 53,25 | 53,25 | 52,25 | 52,75 | 1,44% | - |
| 06.12.2023 | 52,50 | 53,25 | 52,00 | 52,00 | -0,95% | - |