Name | Symbol | Markt | Aktientyp |
---|---|---|---|
SS and C Technologies Holdings Inc | SSNC | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
62,09 | 61,40 | 62,47 | 61,81 | 61,52 |
SSNC Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 62,50 | 63,17 | 61,06 | 61,54 | 1.176.117 | -0,69 | -1,10% |
1 Monat | 62,50 | 63,39 | 59,63 | 61,42 | 1.039.865 | -0,69 | -1,10% |
3 Monate | 60,70 | 65,86 | 59,53 | 62,57 | 1.041.424 | 1,11 | 1,83% |
6 Monate | 51,67 | 65,86 | 51,67 | 60,19 | 1.025.362 | 10,14 | 19,62% |
1 Jahr | 55,75 | 65,86 | 46,61 | 57,94 | 1.047.931 | 6,06 | 10,87% |
3 Jahre | 74,51 | 84,85 | 45,25 | 62,71 | 1.211.398 | -12,70 | -17,04% |
5 Jahre | 60,46 | 84,85 | 29,51 | 60,11 | 1.330.642 | 1,35 | 2,23% |
SSNC 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
04 Mai 2024 | 61,81 | 0,29 | 0,47% | 62,09 | 62,47 | 61,40 | 778.547 |
03 Mai 2024 | 61,52 | 0,30 | 0,49% | 61,76 | 61,90 | 61,06 | 815.495 |
02 Mai 2024 | 61,22 | -0,67 | -1,08% | 61,77 | 62,355 | 61,19 | 1.140.083 |
01 Mai 2024 | 61,89 | -0,03 | -0,05% | 61,45 | 62,24 | 61,45 | 1.186.755 |
30 Apr 2024 | 61,92 | 0,68 | 1,11% | 61,30 | 61,99 | 61,30 | 1.154.638 |
27 Apr 2024 | 61,24 | -0,07 | -0,11% | 62,50 | 63,17 | 61,22 | 1.583.612 |
26 Apr 2024 | 61,31 | -0,23 | -0,37% | 61,11 | 61,47 | 60,46 | 1.235.499 |
25 Apr 2024 | 61,54 | 0,56 | 0,92% | 61,06 | 61,73 | 60,98 | 868.434 |
24 Apr 2024 | 60,98 | -0,25 | -0,41% | 61,31 | 61,59 | 60,94 | 1.383.046 |
23 Apr 2024 | 61,23 | 0,41 | 0,67% | 61,09 | 61,5846 | 60,74 | 559.764 |
20 Apr 2024 | 60,82 | 0,35 | 0,58% | 60,21 | 60,89 | 60,20 | 1.030.769 |
19 Apr 2024 | 60,47 | 0,23 | 0,38% | 60,55 | 60,895 | 60,15 | 699.007 |
18 Apr 2024 | 60,24 | -0,04 | -0,07% | 60,70 | 60,85 | 60,23 | 765.230 |
17 Apr 2024 | 60,28 | 0,38 | 0,63% | 59,95 | 60,47 | 59,63 | 770.191 |
16 Apr 2024 | 59,90 | -2,11 | -3,40% | 62,56 | 62,76 | 59,64 | 1.258.408 |
13 Apr 2024 | 62,01 | 0,47 | 0,76% | 61,18 | 62,04 | 60,745 | 1.825.941 |
12 Apr 2024 | 61,54 | -0,27 | -0,44% | 61,87 | 62,172 | 61,09 | 1.149.084 |
11 Apr 2024 | 61,81 | -1,19 | -1,89% | 62,26 | 62,26 | 61,495 | 851.749 |
10 Apr 2024 | 63,00 | 0,35 | 0,56% | 63,05 | 63,39 | 62,63 | 819.725 |
09 Apr 2024 | 62,65 | -0,08 | -0,13% | 62,74 | 63,21 | 62,63 | 885.740 |
06 Apr 2024 | 62,73 | 0,16 | 0,26% | 62,50 | 62,91 | 62,30 | 814.125 |
05 Apr 2024 | 62,57 | 0,11 | 0,18% | 62,97 | 63,39 | 62,34 | 1.313.923 |