18,295$
1,02%
Echtzeit-Aktienkurs Synchrony Financial
Bid:
Ask:
Aktienkurse zur Synchrony Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 18,19 | 18,36 | 18,16 | 18,33 | 1,21% | 56.482,00 |
| 01.05.2024 | 17,87 | 18,33 | 17,75 | 18,11 | 1,74% | 61.878,00 |
| 30.04.2024 | 18,10 | 18,23 | 17,80 | 17,80 | -1,77% | 39.513,00 |
| 29.04.2024 | 18,14 | 18,24 | 18,05 | 18,12 | 0,55% | 33.494,00 |
| 26.04.2024 | 18,19 | 18,31 | 17,88 | 18,02 | -0,61% | 52.588,00 |
| 25.04.2024 | 17,95 | 18,19 | 17,70 | 18,13 | -0,17% | 80.995,00 |
| 24.04.2024 | 18,17 | 18,21 | 18,00 | 18,16 | 0,00% | 44.760,00 |
| 23.04.2024 | 17,87 | 18,16 | 17,79 | 18,16 | 1,74% | 57.882,00 |
| 22.04.2024 | 17,65 | 17,87 | 17,61 | 17,85 | 1,19% | 62.607,00 |
| 19.04.2024 | 17,55 | 17,70 | 17,54 | 17,64 | 0,34% | 51.040,00 |
| 18.04.2024 | 17,76 | 17,77 | 17,50 | 17,58 | -0,96% | 74.265,00 |
| 17.04.2024 | 17,69 | 17,85 | 17,59 | 17,75 | 0,91% | 43.376,00 |
| 16.04.2024 | 17,40 | 17,63 | 17,31 | 17,59 | 0,57% | 64.312,00 |
| 15.04.2024 | 17,81 | 17,84 | 17,36 | 17,49 | -1,74% | 80.553,00 |
| 12.04.2024 | 17,90 | 18,11 | 17,75 | 17,80 | -1,11% | 45.791,00 |
| 11.04.2024 | 17,95 | 18,00 | 17,69 | 18,00 | 0,28% | 90.588,00 |
| 10.04.2024 | 18,17 | 18,19 | 17,77 | 17,95 | -2,45% | 86.197,00 |
| 09.04.2024 | 18,20 | 18,45 | 18,20 | 18,40 | 1,15% | 70.400,00 |
| 08.04.2024 | 18,00 | 18,23 | 17,99 | 18,19 | 1,39% | 47.862,00 |
| 05.04.2024 | 17,94 | 18,14 | 17,93 | 17,94 | -0,28% | 136.009,00 |
| 04.04.2024 | 18,50 | 18,62 | 17,93 | 17,99 | -2,23% | 87.289,00 |
| 03.04.2024 | 18,14 | 18,47 | 18,05 | 18,40 | 0,82% | 95.341,00 |
| 02.04.2024 | 18,39 | 18,54 | 18,12 | 18,25 | -2,20% | 133.264,00 |
| 01.04.2024 | 18,97 | 19,00 | 18,58 | 18,66 | -1,01% | 141.769,00 |
| 28.03.2024 | 19,47 | 19,86 | 18,72 | 18,85 | -3,58% | 379.387,00 |
| 27.03.2024 | 19,52 | 19,59 | 19,37 | 19,55 | 0,10% | 75.317,00 |
| 26.03.2024 | 19,46 | 19,65 | 19,32 | 19,53 | 0,36% | 78.681,00 |
| 25.03.2024 | 19,72 | 19,75 | 19,31 | 19,46 | -1,77% | 96.047,00 |
| 22.03.2024 | 19,89 | 19,90 | 19,62 | 19,81 | 0,15% | 54.005,00 |
| 21.03.2024 | 19,68 | 20,03 | 19,57 | 19,78 | 0,15% | 94.817,00 |
| 20.03.2024 | 19,46 | 19,80 | 19,40 | 19,75 | 1,02% | 69.443,00 |
| 19.03.2024 | 19,24 | 19,61 | 19,20 | 19,55 | 1,93% | 87.366,00 |
| 18.03.2024 | 19,26 | 19,39 | 19,15 | 19,18 | -0,10% | 60.552,00 |
| 15.03.2024 | 19,20 | 19,30 | 19,11 | 19,20 | -0,26% | 58.246,00 |
| 14.03.2024 | 19,32 | 19,32 | 19,06 | 19,25 | -0,72% | 71.034,00 |
| 13.03.2024 | 19,04 | 19,42 | 19,04 | 19,39 | 1,20% | 42.659,00 |
| 12.03.2024 | 19,16 | 19,16 | 18,92 | 19,16 | 0,00% | 47.151,00 |
| 11.03.2024 | 19,10 | 19,25 | 19,01 | 19,16 | -0,26% | 56.822,00 |
| 08.03.2024 | 19,02 | 19,36 | 19,01 | 19,21 | 1,21% | 92.345,00 |
| 07.03.2024 | 18,66 | 18,99 | 18,66 | 18,98 | 1,77% | 52.024,00 |
| 06.03.2024 | 18,65 | 18,73 | 18,52 | 18,65 | 0,21% | 67.921,00 |
| 05.03.2024 | 18,54 | 18,61 | 18,50 | 18,61 | 0,87% | 27.513,00 |
| 04.03.2024 | 18,54 | 18,59 | 18,45 | 18,45 | -0,97% | 91.777,00 |
| 01.03.2024 | 18,68 | 18,74 | 18,50 | 18,63 | -0,69% | 77.664,00 |
| 29.02.2024 | 18,63 | 18,88 | 18,45 | 18,76 | 1,02% | 209.518,00 |
| 28.02.2024 | 18,48 | 18,58 | 18,41 | 18,57 | 0,38% | 71.800,00 |
| 27.02.2024 | 18,59 | 18,70 | 18,35 | 18,50 | -0,27% | 60.237,00 |
| 26.02.2024 | 18,70 | 18,77 | 18,48 | 18,55 | -0,54% | 54.425,00 |
| 23.02.2024 | 18,55 | 18,74 | 18,52 | 18,65 | 0,59% | 143.017,00 |
| 22.02.2024 | 18,46 | 18,67 | 18,46 | 18,54 | 0,87% | 128.486,00 |
| 21.02.2024 | 18,28 | 18,67 | 18,25 | 18,38 | 0,60% | 98.753,00 |
| 20.02.2024 | 18,16 | 18,56 | 18,16 | 18,27 | 0,27% | 85.964,00 |
| 16.02.2024 | 18,65 | 18,70 | 18,17 | 18,22 | -2,62% | 102.641,00 |
| 15.02.2024 | 18,40 | 18,91 | 18,10 | 18,71 | 1,35% | 506.178,00 |
| 14.02.2024 | 18,41 | 18,69 | 18,30 | 18,46 | 0,27% | 52.561,00 |
| 13.02.2024 | 18,57 | 18,65 | 18,33 | 18,41 | -2,33% | 64.184,00 |
| 12.02.2024 | 18,66 | 18,90 | 18,59 | 18,85 | 0,91% | 47.657,00 |
| 09.02.2024 | 18,76 | 18,80 | 18,54 | 18,68 | -0,32% | 101.222,00 |
| 08.02.2024 | 18,76 | 18,78 | 18,48 | 18,74 | -0,27% | 43.107,00 |
| 07.02.2024 | 18,64 | 19,09 | 18,48 | 18,79 | 1,02% | 53.580,00 |
| 06.02.2024 | 18,75 | 18,88 | 18,29 | 18,60 | -0,64% | 61.389,00 |
| 05.02.2024 | 18,96 | 18,96 | 18,45 | 18,72 | -1,70% | 54.514,00 |
| 02.02.2024 | 18,86 | 19,24 | 18,80 | 19,04 | -1,84% | 49.066,00 |
| 01.02.2024 | 19,50 | 19,53 | 19,01 | 19,40 | 0,47% | 117.960,00 |
| 31.01.2024 | 19,60 | 19,73 | 19,26 | 19,31 | -1,98% | 62.747,00 |
| 30.01.2024 | 19,39 | 19,72 | 19,31 | 19,70 | 1,70% | 73.297,00 |
| 29.01.2024 | 18,77 | 19,50 | 18,76 | 19,37 | 3,75% | 330.067,00 |
| 26.01.2024 | 18,50 | 18,74 | 18,32 | 18,67 | 0,65% | 102.975,00 |
| 25.01.2024 | 18,30 | 18,64 | 18,22 | 18,55 | 1,76% | 98.802,00 |
| 24.01.2024 | 17,81 | 18,23 | 17,75 | 18,23 | 2,36% | 308.674,00 |
| 23.01.2024 | 17,72 | 17,83 | 17,65 | 17,81 | 0,39% | 101.070,00 |
| 22.01.2024 | 17,60 | 17,74 | 17,56 | 17,74 | 1,08% | 106.225,00 |
| 19.01.2024 | 17,46 | 17,57 | 17,43 | 17,55 | 0,57% | 84.716,00 |
| 18.01.2024 | 17,62 | 17,64 | 17,40 | 17,45 | -1,13% | 73.293,00 |
| 17.01.2024 | 17,60 | 17,74 | 17,53 | 17,65 | 0,11% | 96.300,00 |
| 16.01.2024 | 17,72 | 17,73 | 17,52 | 17,63 | -0,45% | 158.867,00 |
| 12.01.2024 | 17,59 | 17,80 | 17,58 | 17,71 | 1,66% | 150.224,00 |
| 11.01.2024 | 17,27 | 17,42 | 17,12 | 17,42 | 1,75% | 58.211,00 |
| 10.01.2024 | 17,26 | 17,56 | 17,12 | 17,12 | -0,87% | 53.290,00 |
| 09.01.2024 | 17,23 | 17,54 | 17,20 | 17,27 | -0,35% | 49.938,00 |
| 08.01.2024 | 17,18 | 17,43 | 17,15 | 17,33 | 1,29% | 64.959,00 |
| 05.01.2024 | 17,10 | 17,49 | 17,03 | 17,11 | 0,12% | 53.511,00 |
| 04.01.2024 | 17,10 | 17,27 | 17,07 | 17,09 | -0,06% | 18.500,00 |
| 03.01.2024 | 17,28 | 17,45 | 17,10 | 17,10 | -1,04% | 70.730,00 |
| 02.01.2024 | 17,15 | 17,42 | 17,12 | 17,28 | 0,17% | 25.163,00 |
| 29.12.2023 | 17,50 | 17,51 | 17,12 | 17,25 | -1,48% | 151.927,00 |
| 28.12.2023 | 17,64 | 17,78 | 17,37 | 17,51 | -1,35% | 102.759,00 |
| 27.12.2023 | 17,56 | 17,77 | 17,41 | 17,75 | 1,56% | 86.535,00 |
| 26.12.2023 | 17,19 | 17,55 | 17,11 | 17,48 | 1,91% | 84.516,00 |
| 22.12.2023 | 17,15 | 17,23 | 16,90 | 17,15 | 0,18% | 88.788,00 |
| 21.12.2023 | 17,08 | 17,20 | 16,79 | 17,12 | 0,41% | 123.056,00 |
| 20.12.2023 | 16,95 | 17,14 | 16,93 | 17,05 | 0,29% | 101.996,00 |
| 19.12.2023 | 16,75 | 17,02 | 16,75 | 17,00 | 1,74% | 146.131,00 |
| 18.12.2023 | 16,97 | 17,08 | 16,56 | 16,71 | -1,71% | 189.692,00 |
| 15.12.2023 | 17,15 | 17,20 | 16,89 | 17,00 | -1,16% | 149.877,00 |
| 14.12.2023 | 17,17 | 17,34 | 17,05 | 17,20 | 1,30% | 157.555,00 |
| 13.12.2023 | 16,75 | 17,08 | 16,60 | 16,98 | 1,49% | 122.447,00 |
| 12.12.2023 | 16,79 | 16,83 | 16,62 | 16,73 | 0,06% | 66.541,00 |
| 11.12.2023 | 16,75 | 16,75 | 16,44 | 16,72 | -0,24% | 81.688,00 |
| 08.12.2023 | 16,70 | 16,83 | 16,51 | 16,76 | -0,77% | 121.382,00 |