Holen Sie sich die Stockscreener-App
82.88
2.26%
1.83
Handel nachbörslich:
82.88
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt SSNC?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Ss C Technologies Holdings Inc-Aktien (SSNC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-14 | $83.00 | $80.42 | $2.58 | 1,322,681.0 | +2.26% |
| 2025-10-13 | $83.58 | $80.81 | $2.77 | 1,399,698.0 | -1.51% |
| 2025-10-10 | $84.94 | $82.24 | $2.70 | 1,512,485.0 | -2.83% |
| 2025-10-09 | $86.87 | $84.60 | $2.27 | 1,290,767.0 | -2.44% |
| 2025-10-08 | $88.00 | $86.37 | $1.63 | 1,211,189.0 | -0.97% |
| 2025-10-07 | $87.92 | $87.21 | $0.71 | 1,397,507.0 | +0.39% |
| 2025-10-06 | $88.04 | $86.23 | $1.81 | 1,040,688.0 | -0.65% |
| 2025-10-03 | $88.35 | $87.26 | $1.09 | 780,219.0 | +0.47% |
| 2025-10-02 | $88.22 | $87.27 | $0.945 | 778,322.0 | -0.68% |
| 2025-10-01 | $88.86 | $87.73 | $1.12 | 1,117,604.0 | -0.77% |
| 2025-09-30 | $88.84 | $87.82 | $1.02 | 1,134,389.0 | +0.73% |
| 2025-09-29 | $88.60 | $87.46 | $1.14 | 1,033,370.0 | +0.28% |
| 2025-09-26 | $88.14 | $87.22 | $0.915 | 898,548.0 | +0.86% |
| 2025-09-25 | $88.00 | $86.92 | $1.08 | 1,148,473.0 | -0.92% |
| 2025-09-24 | $88.95 | $87.52 | $1.43 | 1,285,605.0 | -0.99% |
| 2025-09-23 | $90.22 | $88.12 | $2.10 | 749,075.0 | -0.93% |
| 2025-09-22 | $89.70 | $88.14 | $1.56 | 1,202,044.0 | +1.19% |
| 2025-09-19 | $89.48 | $88.37 | $1.11 | 2,101,105.0 | -0.74% |
| 2025-09-18 | $89.69 | $88.15 | $1.54 | 1,020,434.0 | +0.47% |
| 2025-09-17 | $90.17 | $88.15 | $2.02 | 980,179.0 | +0.42% |
| 2025-09-16 | $88.94 | $87.65 | $1.28 | 1,139,323.0 | -0.32% |
Ss C Technologies Holdings Inc-Aktien (SSNC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ss C Technologies Holdings Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SSNC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ss C Technologies Holdings Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ss C Technologies Holdings Inc-Aktien (SSNC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $88.86 | $80.42 | $8.44 | 13,173,841.0 | -6.62% |
| 2025-09 | $90.26 | $85.99 | $4.27 | 21,830,670.0 | +0.11% |
| 2025-08 | $91.07 | $83.14 | $7.93 | 24,340,837.0 | +3.72% |
| 2025-07 | $87.80 | $81.50 | $6.30 | 26,408,860.0 | +3.24% |
| 2025-06 | $83.04 | $78.50 | $4.54 | 19,627,372.0 | +2.46% |
| 2025-05 | $81.31 | $74.97 | $6.34 | 30,278,657.0 | +6.89% |
| 2025-04 | $83.68 | $69.61 | $14.08 | 36,458,400.0 | -9.49% |
| 2025-03 | $89.73 | $79.60 | $10.13 | 29,379,174.0 | -6.20% |
| 2025-02 | $89.50 | $80.22 | $9.28 | 30,804,936.0 | +10.01% |
| 2025-01 | $81.92 | $74.30 | $7.62 | 23,181,416.0 | +6.82% |
Ss C Technologies Holdings Inc-Aktien (SSNC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $77.67 | $73.60 | $4.07 | 20,499,097.0 | -2.17% |
| 2024-11 | $77.69 | $69.95 | $7.74 | 27,729,119.0 | +10.60% |
| 2024-10 | $77.02 | $66.83 | $10.19 | 32,090,067.0 | -5.77% |
| 2024-09 | $76.94 | $71.40 | $5.54 | 24,035,889.0 | -1.17% |
| 2024-08 | $75.10 | $68.51 | $6.59 | 20,522,161.0 | +2.93% |
| 2024-07 | $73.97 | $61.13 | $12.84 | 22,877,964.0 | +16.40% |
| 2024-06 | $63.49 | $60.18 | $3.31 | 16,202,906.0 | +1.00% |
| 2024-05 | $64.08 | $60.01 | $4.07 | 20,968,510.0 | +0.26% |
| 2024-04 | $64.53 | $59.63 | $4.90 | 22,530,876.0 | -3.85% |
| 2024-03 | $65.86 | $61.70 | $4.16 | 19,855,843.0 | +0.96% |
| 2024-02 | $64.99 | $59.53 | $5.46 | 19,939,983.0 | +4.49% |
| 2024-01 | $62.20 | $58.79 | $3.41 | 17,553,235.0 | -0.15% |
Ss C Technologies Holdings Inc-Aktien (SSNC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $61.59 | $55.89 | $5.70 | 21,715,295.0 | +8.62% |
| 2023-11 | $56.92 | $48.82 | $8.10 | 26,106,455.0 | +11.96% |
| 2023-10 | $53.10 | $46.61 | $6.49 | 22,682,592.0 | -4.36% |
| 2023-09 | $58.09 | $52.19 | $5.90 | 18,012,697.0 | -8.50% |
| 2023-08 | $58.42 | $54.33 | $4.09 | 22,547,451.0 | -1.42% |
| 2023-07 | $63.25 | $57.02 | $6.23 | 20,638,011.0 | -3.88% |
| 2023-06 | $60.99 | $54.68 | $6.31 | 25,939,916.0 | +10.26% |
| 2023-05 | $58.80 | $53.73 | $5.07 | 25,852,700.0 | -6.12% |
| 2023-04 | $58.60 | $54.85 | $3.75 | 19,407,657.0 | +3.67% |
| 2023-03 | $60.13 | $52.93 | $7.20 | 28,912,672.0 | -3.80% |
| 2023-02 | $64.52 | $58.42 | $6.10 | 27,069,305.0 | -2.73% |
| 2023-01 | $60.40 | $51.75 | $8.65 | 28,110,918.0 | +15.92% |
1.95%
0.55%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):