17,910$
-0,39%
Echtzeit-Aktienkurs Synchrony Financial
Bid:
Ask:
Aktienkurse zur Synchrony Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 18,15 | 18,15 | 17,83 | 17,84 | -0,78% | 43.190,00 |
| 07.05.2025 | 17,30 | 18,03 | 17,30 | 17,98 | -0,39% | 98.194,00 |
| 06.05.2025 | 18,13 | 18,25 | 17,99 | 18,05 | -0,93% | 23.728,00 |
| 05.05.2025 | 18,60 | 18,60 | 18,06 | 18,22 | -1,51% | 46.827,00 |
| 02.05.2025 | 18,41 | 18,68 | 18,41 | 18,50 | 0,33% | 69.181,00 |
| 01.05.2025 | 18,37 | 18,48 | 18,17 | 18,44 | 1,37% | 55.198,00 |
| 30.04.2025 | 18,21 | 18,38 | 18,13 | 18,19 | -0,60% | 42.156,00 |
| 29.04.2025 | 18,15 | 18,37 | 18,04 | 18,30 | 1,02% | 36.794,00 |
| 28.04.2025 | 17,84 | 18,13 | 17,71 | 18,12 | 2,34% | 57.222,00 |
| 25.04.2025 | 17,79 | 17,79 | 17,65 | 17,70 | -0,28% | 56.944,00 |
| 24.04.2025 | 17,50 | 17,76 | 17,45 | 17,75 | 1,78% | 94.883,00 |
| 23.04.2025 | 17,36 | 17,53 | 17,33 | 17,44 | 1,69% | 83.869,00 |
| 22.04.2025 | 17,22 | 17,25 | 17,05 | 17,15 | 0,59% | 58.606,00 |
| 21.04.2025 | 17,10 | 17,16 | 16,99 | 17,05 | -0,81% | 61.384,00 |
| 17.04.2025 | 17,38 | 17,39 | 17,04 | 17,19 | -0,29% | 47.988,00 |
| 16.04.2025 | 17,22 | 17,42 | 17,17 | 17,24 | 0,41% | 52.352,00 |
| 15.04.2025 | 17,17 | 17,32 | 17,15 | 17,17 | -0,17% | 63.701,00 |
| 14.04.2025 | 17,03 | 17,20 | 16,93 | 17,20 | 1,71% | 42.195,00 |
| 11.04.2025 | 16,68 | 16,91 | 16,51 | 16,91 | 0,48% | 61.936,00 |
| 10.04.2025 | 17,33 | 17,33 | 16,72 | 16,83 | -2,32% | 103.858,00 |
| 09.04.2025 | 16,50 | 17,26 | 16,19 | 17,23 | 3,92% | 135.134,00 |
| 08.04.2025 | 17,14 | 17,14 | 16,49 | 16,58 | -0,54% | 97.615,00 |
| 07.04.2025 | 17,07 | 17,46 | 16,40 | 16,67 | -2,17% | 150.861,00 |
| 04.04.2025 | 17,37 | 17,68 | 16,83 | 17,04 | -2,80% | 134.888,00 |
| 03.04.2025 | 17,40 | 17,57 | 17,25 | 17,53 | -1,13% | 138.214,00 |
| 02.04.2025 | 17,61 | 17,75 | 17,56 | 17,73 | 0,45% | 55.378,00 |
| 01.04.2025 | 17,68 | 17,85 | 17,50 | 17,65 | 0,11% | 127.529,00 |
| 31.03.2025 | 18,02 | 18,02 | 17,63 | 17,63 | -2,22% | 349.739,00 |
| 28.03.2025 | 18,32 | 18,38 | 18,00 | 18,03 | -1,58% | 64.925,00 |
| 27.03.2025 | 18,47 | 18,51 | 18,26 | 18,32 | -0,60% | 64.158,00 |
| 26.03.2025 | 18,84 | 18,84 | 18,42 | 18,43 | -1,71% | 49.049,00 |
| 25.03.2025 | 18,76 | 18,80 | 18,69 | 18,75 | 0,00% | 18.299,00 |
| 24.03.2025 | 18,85 | 18,87 | 18,59 | 18,75 | 0,32% | 48.194,00 |
| 21.03.2025 | 18,68 | 18,80 | 18,63 | 18,69 | -0,48% | 24.879,00 |
| 20.03.2025 | 18,80 | 18,88 | 18,64 | 18,78 | -0,16% | 25.373,00 |
| 19.03.2025 | 18,68 | 18,81 | 18,65 | 18,81 | 0,97% | 36.236,00 |
| 18.03.2025 | 18,69 | 18,73 | 18,56 | 18,63 | -0,37% | 22.659,00 |
| 17.03.2025 | 18,77 | 18,77 | 18,61 | 18,70 | 0,38% | 54.988,00 |
| 14.03.2025 | 18,67 | 18,75 | 18,62 | 18,63 | -0,16% | 48.198,00 |
| 13.03.2025 | 18,59 | 18,70 | 18,51 | 18,66 | 0,16% | 38.069,00 |
| 12.03.2025 | 18,98 | 18,98 | 18,55 | 18,63 | 0,22% | 49.778,00 |
| 11.03.2025 | 18,75 | 18,75 | 18,46 | 18,59 | -0,08% | 52.807,00 |
| 10.03.2025 | 18,90 | 18,90 | 18,59 | 18,60 | -1,31% | 59.695,00 |
| 07.03.2025 | 18,99 | 19,05 | 18,85 | 18,85 | -0,37% | 42.430,00 |
| 06.03.2025 | 18,90 | 19,03 | 18,85 | 18,92 | -0,11% | 37.316,00 |
| 05.03.2025 | 19,05 | 19,23 | 18,94 | 18,94 | -0,89% | 112.318,00 |
| 04.03.2025 | 19,25 | 19,33 | 18,95 | 19,11 | -0,78% | 51.576,00 |
| 03.03.2025 | 19,37 | 19,37 | 19,17 | 19,26 | -0,05% | 29.549,00 |
| 28.02.2025 | 19,36 | 19,50 | 19,12 | 19,27 | -0,46% | 49.080,00 |
| 27.02.2025 | 19,50 | 19,50 | 19,25 | 19,36 | 0,21% | 25.060,00 |
| 26.02.2025 | 19,38 | 19,50 | 19,26 | 19,32 | -0,67% | 45.051,00 |
| 25.02.2025 | 19,27 | 19,47 | 19,15 | 19,45 | 1,41% | 62.477,00 |
| 24.02.2025 | 19,05 | 19,19 | 19,00 | 19,18 | 0,92% | 49.850,00 |
| 21.02.2025 | 19,02 | 19,06 | 18,94 | 19,01 | 0,22% | 41.541,00 |
| 20.02.2025 | 19,01 | 19,08 | 18,92 | 18,96 | 0,02% | 46.298,00 |
| 19.02.2025 | 19,05 | 19,08 | 18,96 | 18,96 | -0,37% | 49.741,00 |
| 18.02.2025 | 19,11 | 19,11 | 18,97 | 19,03 | 0,00% | 52.965,00 |
| 14.02.2025 | 19,14 | 19,19 | 18,95 | 19,03 | 0,00% | 57.442,00 |
| 13.02.2025 | 19,09 | 19,14 | 18,96 | 19,03 | 0,63% | 46.863,00 |
| 12.02.2025 | 18,96 | 19,02 | 18,84 | 18,91 | -0,89% | 72.635,00 |
| 11.02.2025 | 19,02 | 19,10 | 19,01 | 19,08 | 0,05% | 31.098,00 |
| 10.02.2025 | 19,10 | 19,13 | 19,03 | 19,07 | 0,10% | 36.711,00 |
| 07.02.2025 | 19,08 | 19,14 | 18,99 | 19,05 | -0,59% | 27.694,00 |
| 06.02.2025 | 19,26 | 19,26 | 19,06 | 19,16 | -0,20% | 41.930,00 |
| 05.02.2025 | 19,24 | 19,24 | 19,05 | 19,20 | 0,52% | 72.349,00 |
| 04.02.2025 | 19,09 | 19,14 | 18,96 | 19,10 | 0,37% | 37.139,00 |
| 03.02.2025 | 19,07 | 19,15 | 18,95 | 19,03 | -2,41% | 47.581,00 |
| 31.01.2025 | 19,49 | 19,70 | 19,30 | 19,50 | -0,08% | 64.855,00 |
| 30.01.2025 | 19,62 | 19,67 | 19,44 | 19,52 | 0,19% | 80.936,00 |
| 29.01.2025 | 19,45 | 19,63 | 19,26 | 19,48 | -0,12% | 60.818,00 |
| 28.01.2025 | 19,69 | 19,69 | 19,20 | 19,50 | 0,00% | 66.307,00 |
| 27.01.2025 | 19,64 | 19,64 | 19,42 | 19,50 | -0,05% | 173.691,00 |
| 24.01.2025 | 19,55 | 19,72 | 19,37 | 19,51 | -0,41% | 106.884,00 |
| 23.01.2025 | 19,49 | 19,59 | 19,35 | 19,59 | 0,60% | 61.602,00 |
| 22.01.2025 | 19,65 | 19,65 | 19,37 | 19,47 | -0,14% | 53.739,00 |
| 21.01.2025 | 19,45 | 19,67 | 19,42 | 19,50 | 1,30% | 128.806,00 |
| 17.01.2025 | 19,47 | 19,54 | 19,25 | 19,25 | -0,77% | 43.344,00 |
| 16.01.2025 | 19,48 | 19,91 | 19,30 | 19,40 | -0,31% | 104.901,00 |
| 15.01.2025 | 19,54 | 19,65 | 19,39 | 19,46 | 1,20% | 108.514,00 |
| 14.01.2025 | 19,13 | 19,40 | 19,04 | 19,23 | 1,21% | 49.091,00 |
| 13.01.2025 | 19,19 | 19,25 | 19,00 | 19,00 | -1,30% | 49.934,00 |
| 10.01.2025 | 19,67 | 19,67 | 19,11 | 19,25 | -2,53% | 90.307,00 |
| 08.01.2025 | 19,70 | 19,90 | 19,54 | 19,75 | -0,10% | 79.257,00 |
| 07.01.2025 | 20,10 | 20,12 | 19,61 | 19,77 | -1,64% | 146.915,00 |
| 06.01.2025 | 20,00 | 20,15 | 19,90 | 20,10 | 0,15% | 53.441,00 |
| 03.01.2025 | 19,98 | 20,08 | 19,72 | 20,07 | 1,26% | 72.580,00 |
| 02.01.2025 | 19,30 | 19,90 | 19,25 | 19,82 | 3,34% | 50.916,00 |
| 31.12.2024 | 19,25 | 19,45 | 18,88 | 19,18 | -0,83% | 305.633,00 |
| 30.12.2024 | 19,02 | 19,37 | 18,88 | 19,34 | 2,17% | 79.392,00 |
| 27.12.2024 | 18,85 | 19,05 | 18,82 | 18,93 | -0,16% | 75.175,00 |
| 26.12.2024 | 19,00 | 19,00 | 18,85 | 18,96 | 0,58% | 62.098,00 |
| 24.12.2024 | 19,17 | 19,17 | 18,81 | 18,85 | -1,52% | 88.726,00 |
| 23.12.2024 | 19,33 | 19,40 | 19,05 | 19,14 | -0,57% | 110.896,00 |
| 20.12.2024 | 19,07 | 19,41 | 18,94 | 19,25 | 1,96% | 77.636,00 |
| 19.12.2024 | 19,18 | 19,27 | 18,75 | 18,88 | -1,97% | 147.708,00 |
| 18.12.2024 | 19,40 | 19,60 | 19,23 | 19,26 | -1,13% | 66.723,00 |
| 17.12.2024 | 19,78 | 19,83 | 19,41 | 19,48 | -1,27% | 135.895,00 |
| 16.12.2024 | 19,96 | 20,01 | 19,65 | 19,73 | -1,25% | 62.886,00 |
| 13.12.2024 | 20,00 | 20,06 | 19,74 | 19,98 | -0,10% | 126.429,00 |
| 12.12.2024 | 20,25 | 20,26 | 20,00 | 20,00 | -0,94% | 81.793,00 |