Holen Sie sich die Stockscreener-App
83.46
0.05%
0.01
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 |
|---|---|---|---|---|---|
| 2025-07-23 | $83.97 | $83.30 | $0.67 | 429,220.0 | +0.02% |
| 2025-07-22 | $83.93 | $82.90 | $1.03 | 1,213,571.0 | +0.31% |
| 2025-07-21 | $84.31 | $83.03 | $1.28 | 1,148,265.0 | -0.24% |
| 2025-07-18 | $83.71 | $82.82 | $0.89 | 913,776.0 | +0.18% |
| 2025-07-17 | $83.62 | $82.36 | $1.26 | 1,129,250.0 | +0.66% |
| 2025-07-16 | $82.80 | $81.50 | $1.30 | 925,837.0 | +1.05% |
| 2025-07-15 | $84.25 | $81.84 | $2.41 | 1,134,825.0 | -2.05% |
| 2025-07-14 | $83.81 | $82.50 | $1.31 | 915,058.0 | +1.28% |
| 2025-07-11 | $83.72 | $82.42 | $1.30 | 751,526.0 | -1.33% |
| 2025-07-10 | $84.31 | $82.63 | $1.68 | 936,063.0 | +0.35% |
| 2025-07-09 | $83.53 | $82.57 | $0.965 | 824,523.0 | +0.11% |
| 2025-07-08 | $83.94 | $83.00 | $0.94 | 1,394,442.0 | -0.37% |
| 2025-07-07 | $84.31 | $83.00 | $1.31 | 1,196,256.0 | +0.05% |
| 2025-07-03 | $83.97 | $82.89 | $1.08 | 992,907.0 | +0.58% |
| 2025-07-02 | $83.29 | $82.31 | $0.975 | 1,066,243.0 | -0.36% |
| 2025-07-01 | $83.66 | $82.39 | $1.27 | 1,042,857.0 | +0.63% |
| 2025-06-30 | $83.04 | $81.72 | $1.32 | 938,721.0 | +1.17% |
| 2025-06-27 | $82.50 | $81.24 | $1.26 | 1,279,222.0 | +0.70% |
| 2025-06-26 | $81.78 | $80.11 | $1.67 | 1,098,110.0 | +0.98% |
| 2025-06-25 | $81.43 | $80.36 | $1.08 | 756,675.0 | -1.17% |
| 2025-06-24 | $81.79 | $80.40 | $1.39 | 1,429,658.0 | +0.82% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $84.31 | $81.50 | $2.81 | 16,014,619.0 | +0.83% |
| 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% |
4.29%
0.25%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):