18,320$
-0,54%
Echtzeit-Aktienkurs Synchrony Financial
Bid:
Ask:
Aktienkurse zur Synchrony Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 18,53 | 19,17 | 18,25 | 18,40 | -0,11% | 256.824,00 |
| 27.06.2025 | 18,61 | 18,67 | 18,42 | 18,42 | -1,34% | 58.636,00 |
| 26.06.2025 | 18,55 | 18,70 | 18,54 | 18,67 | 0,70% | 37.642,00 |
| 25.06.2025 | 18,71 | 18,81 | 18,52 | 18,54 | -1,28% | 21.599,00 |
| 24.06.2025 | 18,55 | 18,81 | 18,53 | 18,78 | 1,46% | 29.673,00 |
| 23.06.2025 | 18,31 | 18,53 | 18,31 | 18,51 | 0,87% | 59.551,00 |
| 20.06.2025 | 18,33 | 18,42 | 18,31 | 18,35 | 0,11% | 29.952,00 |
| 18.06.2025 | 18,48 | 18,54 | 18,33 | 18,33 | -0,11% | 27.579,00 |
| 17.06.2025 | 18,35 | 18,50 | 18,29 | 18,35 | 0,27% | 37.549,00 |
| 16.06.2025 | 18,52 | 18,55 | 18,25 | 18,30 | -0,65% | 32.534,00 |
| 13.06.2025 | 18,49 | 18,49 | 18,32 | 18,42 | -0,43% | 23.267,00 |
| 12.06.2025 | 18,61 | 18,62 | 18,37 | 18,50 | 0,82% | 39.161,00 |
| 11.06.2025 | 18,51 | 18,59 | 18,35 | 18,35 | -0,86% | 30.643,00 |
| 10.06.2025 | 18,44 | 18,51 | 18,33 | 18,51 | 0,76% | 39.800,00 |
| 09.06.2025 | 18,32 | 18,42 | 18,25 | 18,37 | 0,26% | 29.791,00 |
| 06.06.2025 | 18,44 | 18,44 | 18,25 | 18,32 | -0,47% | 22.872,00 |
| 05.06.2025 | 18,45 | 18,56 | 18,40 | 18,41 | 0,16% | 32.358,00 |
| 04.06.2025 | 18,23 | 18,42 | 18,21 | 18,38 | 0,99% | 25.018,00 |
| 03.06.2025 | 18,10 | 18,20 | 18,04 | 18,20 | 0,83% | 42.190,00 |
| 02.06.2025 | 18,00 | 18,28 | 17,97 | 18,05 | 1,40% | 213.878,00 |
| 30.05.2025 | 17,60 | 17,93 | 17,53 | 17,80 | 1,54% | 180.001,00 |
| 29.05.2025 | 17,50 | 17,65 | 17,44 | 17,53 | 0,40% | 30.532,00 |
| 28.05.2025 | 17,74 | 17,74 | 17,43 | 17,46 | -0,46% | 34.631,00 |
| 27.05.2025 | 17,54 | 17,75 | 17,44 | 17,54 | 1,04% | 42.207,00 |
| 23.05.2025 | 17,41 | 17,43 | 17,25 | 17,36 | -0,69% | 39.052,00 |
| 22.05.2025 | 17,49 | 17,63 | 17,42 | 17,48 | -0,17% | 54.861,00 |
| 21.05.2025 | 17,84 | 17,84 | 17,51 | 17,51 | -1,89% | 57.555,00 |
| 20.05.2025 | 17,84 | 18,04 | 17,83 | 17,85 | 0,21% | 47.640,00 |
| 19.05.2025 | 17,78 | 17,91 | 17,77 | 17,81 | -0,34% | 51.153,00 |
| 16.05.2025 | 17,80 | 18,02 | 17,77 | 17,87 | 0,62% | 27.776,00 |
| 15.05.2025 | 17,85 | 17,89 | 17,67 | 17,76 | 0,51% | 55.012,00 |
| 14.05.2025 | 17,89 | 17,90 | 17,60 | 17,67 | -1,01% | 31.118,00 |
| 13.05.2025 | 17,74 | 17,85 | 17,62 | 17,85 | 1,02% | 62.809,00 |
| 12.05.2025 | 17,85 | 17,91 | 17,62 | 17,67 | 0,23% | 69.791,00 |
| 09.05.2025 | 17,83 | 17,90 | 17,51 | 17,63 | -1,18% | 51.057,00 |
| 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 |