63,060$
0,16%
Echtzeit-Aktienkurs SS&C Technologies Holdings
Bid:
Ask:
Aktienkurse zur SS&C Technologies Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2024 | 63,99 | 63,99 | 62,84 | 63,06 | 0,16% | 79.560,00 |
| 10.05.2024 | 63,57 | 63,60 | 62,91 | 62,96 | -0,73% | 885.597,00 |
| 09.05.2024 | 63,00 | 63,46 | 62,84 | 63,42 | 0,67% | 590.401,00 |
| 08.05.2024 | 62,66 | 63,08 | 62,43 | 63,00 | 0,46% | 795.105,00 |
| 07.05.2024 | 62,78 | 63,14 | 62,70 | 62,71 | -0,11% | 816.815,00 |
| 06.05.2024 | 62,04 | 62,78 | 61,73 | 62,78 | 1,57% | 663.582,00 |
| 03.05.2024 | 62,09 | 62,47 | 61,40 | 61,81 | 0,47% | 778.547,00 |
| 02.05.2024 | 61,76 | 61,90 | 61,06 | 61,52 | 0,49% | 619.783,00 |
| 01.05.2024 | 61,77 | 62,36 | 61,19 | 61,22 | -1,07% | 947.558,00 |
| 30.04.2024 | 61,45 | 62,24 | 61,45 | 61,88 | -0,06% | 1.008.037,00 |
| 29.04.2024 | 61,30 | 61,99 | 61,30 | 61,92 | 1,11% | 1.151.968,00 |
| 26.04.2024 | 62,50 | 63,17 | 61,22 | 61,24 | -0,11% | 1.583.612,00 |
| 25.04.2024 | 61,11 | 61,47 | 60,46 | 61,31 | -0,37% | 1.182.505,00 |
| 24.04.2024 | 61,06 | 61,73 | 60,98 | 61,54 | 0,92% | 828.166,00 |
| 23.04.2024 | 61,31 | 61,59 | 60,94 | 60,98 | -0,46% | 1.367.388,00 |
| 22.04.2024 | 61,09 | 61,58 | 60,74 | 61,26 | 0,72% | 442.307,00 |
| 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% | 561.413,00 |
| 17.04.2024 | 60,70 | 60,85 | 60,23 | 60,24 | -0,07% | 663.800,00 |
| 16.04.2024 | 59,95 | 60,47 | 59,63 | 60,28 | 0,61% | 769.162,00 |
| 15.04.2024 | 62,56 | 62,58 | 59,64 | 59,92 | -3,38% | 1.031.033,00 |
| 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% | 1.141.051,00 |
| 10.04.2024 | 61,99 | 61,99 | 61,50 | 61,82 | -1,87% | 695.335,00 |
| 09.04.2024 | 63,05 | 63,39 | 62,63 | 63,00 | 0,56% | 715.189,00 |
| 08.04.2024 | 62,67 | 63,21 | 62,63 | 62,65 | -0,13% | 753.491,00 |
| 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% | 1.081.670,00 |
| 03.04.2024 | 62,71 | 63,04 | 62,36 | 62,46 | -0,80% | 930.950,00 |
| 02.04.2024 | 63,09 | 63,41 | 62,68 | 62,96 | -0,88% | 663.069,00 |
| 01.04.2024 | 64,32 | 64,53 | 63,48 | 63,52 | -1,32% | 747.744,00 |
| 28.03.2024 | 64,55 | 64,96 | 64,32 | 64,37 | -0,26% | 1.093.328,00 |
| 27.03.2024 | 65,00 | 65,86 | 64,43 | 64,54 | 0,05% | 1.540.814,00 |
| 26.03.2024 | 64,38 | 64,54 | 64,38 | 64,51 | 0,17% | 705.932,00 |
| 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% | 920.181,00 |
| 20.03.2024 | 63,14 | 63,86 | 63,10 | 63,70 | 0,85% | 676.994,00 |
| 19.03.2024 | 62,67 | 63,24 | 62,53 | 63,16 | 0,77% | 821.633,00 |
| 18.03.2024 | 62,33 | 63,17 | 62,02 | 62,68 | 1,06% | 990.641,00 |
| 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 | -0,72% | 889.357,00 |
| 13.03.2024 | 62,44 | 63,05 | 62,39 | 62,85 | 0,38% | 513.622,00 |
| 12.03.2024 | 62,61 | 62,87 | 62,45 | 62,61 | -0,14% | 508.362,00 |
| 11.03.2024 | 61,70 | 62,98 | 61,70 | 62,70 | 1,15% | 950.129,00 |
| 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% | 863.599,00 |
| 06.03.2024 | 62,81 | 63,14 | 62,21 | 62,62 | 0,48% | 709.684,00 |
| 05.03.2024 | 63,27 | 63,42 | 62,03 | 62,32 | -1,72% | 835.557,00 |
| 04.03.2024 | 64,12 | 64,20 | 63,26 | 63,41 | -1,15% | 687.579,00 |
| 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% | 969.172,00 |
| 28.02.2024 | 63,58 | 64,00 | 63,40 | 63,43 | -0,91% | 541.571,00 |
| 27.02.2024 | 64,21 | 64,46 | 63,93 | 64,01 | -0,31% | 529.107,00 |
| 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% | 875.351,00 |
| 21.02.2024 | 63,91 | 63,95 | 63,34 | 63,82 | -0,31% | 762.035,00 |
| 20.02.2024 | 63,16 | 64,29 | 63,12 | 64,02 | 0,88% | 977.667,00 |
| 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% | 1.444.919,00 |
| 14.02.2024 | 62,88 | 63,21 | 61,57 | 63,05 | 4,84% | 2.093.200,00 |
| 13.02.2024 | 60,54 | 61,01 | 59,53 | 60,14 | -1,80% | 1.416.107,00 |
| 12.02.2024 | 60,97 | 61,36 | 60,82 | 61,24 | 0,44% | 614.924,00 |
| 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% | 929.956,00 |
| 07.02.2024 | 60,79 | 60,89 | 60,25 | 60,71 | -0,05% | 1.145.362,00 |
| 06.02.2024 | 60,61 | 60,86 | 60,33 | 60,74 | 0,45% | 451.191,00 |
| 05.02.2024 | 60,71 | 60,73 | 60,08 | 60,47 | -0,98% | 492.464,00 |
| 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% | 599.561,00 |
| 31.01.2024 | 61,84 | 61,91 | 60,90 | 61,02 | -1,66% | 604.282,00 |
| 30.01.2024 | 61,98 | 62,20 | 61,80 | 62,05 | 0,15% | 677.634,00 |
| 29.01.2024 | 61,36 | 61,99 | 61,31 | 61,96 | 0,81% | 700.833,00 |
| 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% | 461.266,00 |
| 24.01.2024 | 61,83 | 61,90 | 60,92 | 60,94 | -1,10% | 497.696,00 |
| 23.01.2024 | 61,80 | 61,99 | 61,28 | 61,62 | -0,08% | 881.605,00 |
| 22.01.2024 | 60,77 | 61,70 | 60,67 | 61,67 | 1,90% | 1.475.446,00 |
| 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% | 620.391,00 |
| 16.01.2024 | 59,60 | 59,87 | 59,25 | 59,84 | -0,60% | 812.953,00 |
| 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% | 885.817,00 |
| 10.01.2024 | 60,19 | 60,84 | 60,14 | 60,67 | 0,78% | 525.585,00 |
| 09.01.2024 | 60,48 | 60,79 | 60,04 | 60,20 | -1,25% | 962.358,00 |
| 08.01.2024 | 59,87 | 60,98 | 59,87 | 60,96 | 1,91% | 575.580,00 |
| 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% | 560.614,00 |
| 03.01.2024 | 60,01 | 60,01 | 59,08 | 59,31 | -1,87% | 995.522,00 |
| 02.01.2024 | 60,55 | 60,93 | 60,10 | 60,44 | -1,10% | 913.073,00 |
| 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% | 643.161,00 |
| 27.12.2023 | 61,05 | 61,51 | 60,06 | 61,23 | 0,07% | 885.954,00 |
| 26.12.2023 | 60,89 | 61,32 | 60,70 | 61,19 | 0,79% | 522.542,00 |
| 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% | 721.607,00 |
| 19.12.2023 | 60,37 | 60,72 | 60,37 | 60,61 | 0,56% | 1.156.276,00 |