19,850$
0,51%
Echtzeit-Aktienkurs Synchrony Financial
Bid:
Ask:
Aktienkurse zur Synchrony Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 19,68 | 19,96 | 19,68 | 19,85 | 0,51% | 27.243,00 |
| 25.07.2024 | 19,81 | 19,88 | 19,64 | 19,75 | 0,05% | 22.205,00 |
| 24.07.2024 | 19,73 | 19,91 | 19,63 | 19,74 | -0,25% | 46.424,00 |
| 23.07.2024 | 19,79 | 19,95 | 19,66 | 19,79 | -0,15% | 47.200,00 |
| 22.07.2024 | 19,57 | 20,03 | 19,52 | 19,82 | 1,28% | 62.860,00 |
| 19.07.2024 | 19,48 | 19,72 | 19,48 | 19,57 | 0,05% | 14.807,00 |
| 18.07.2024 | 19,42 | 19,70 | 19,42 | 19,56 | 0,46% | 66.460,00 |
| 17.07.2024 | 19,32 | 19,51 | 19,32 | 19,47 | 0,36% | 33.414,00 |
| 16.07.2024 | 19,32 | 19,58 | 19,30 | 19,40 | 0,26% | 117.127,00 |
| 15.07.2024 | 19,21 | 19,39 | 19,02 | 19,35 | 0,78% | 63.658,00 |
| 12.07.2024 | 18,88 | 19,24 | 18,88 | 19,20 | 1,05% | 29.874,00 |
| 11.07.2024 | 18,56 | 19,00 | 18,53 | 19,00 | 2,87% | 51.090,00 |
| 10.07.2024 | 18,41 | 18,60 | 18,39 | 18,47 | 0,33% | 69.540,00 |
| 09.07.2024 | 18,35 | 18,47 | 18,27 | 18,41 | 0,33% | 52.256,00 |
| 08.07.2024 | 18,39 | 18,49 | 18,29 | 18,35 | 0,05% | 40.297,00 |
| 05.07.2024 | 18,34 | 18,40 | 18,25 | 18,34 | 0,33% | 38.464,00 |
| 03.07.2024 | 18,29 | 18,38 | 18,26 | 18,28 | -0,05% | 56.658,00 |
| 02.07.2024 | 18,24 | 18,41 | 18,24 | 18,29 | 0,33% | 18.367,00 |
| 01.07.2024 | 18,29 | 18,39 | 18,15 | 18,23 | 0,11% | 49.651,00 |
| 28.06.2024 | 18,48 | 18,50 | 18,19 | 18,21 | -1,14% | 60.017,00 |
| 27.06.2024 | 18,36 | 18,50 | 18,31 | 18,42 | 0,08% | 27.169,00 |
| 26.06.2024 | 18,31 | 18,49 | 18,30 | 18,41 | -0,08% | 47.651,00 |
| 25.06.2024 | 18,56 | 18,56 | 18,35 | 18,42 | -0,75% | 43.250,00 |
| 24.06.2024 | 18,48 | 18,59 | 18,48 | 18,56 | -0,22% | 36.744,00 |
| 21.06.2024 | 18,37 | 18,60 | 18,36 | 18,60 | 1,31% | 26.579,00 |
| 20.06.2024 | 18,31 | 18,56 | 18,31 | 18,36 | 0,00% | 27.420,00 |
| 18.06.2024 | 18,33 | 18,57 | 18,26 | 18,36 | -0,05% | 20.560,00 |
| 17.06.2024 | 18,20 | 18,37 | 18,10 | 18,37 | 0,60% | 49.664,00 |
| 14.06.2024 | 18,42 | 18,60 | 18,13 | 18,26 | -1,19% | 23.079,00 |
| 13.06.2024 | 18,60 | 18,72 | 18,33 | 18,48 | -0,86% | 43.888,00 |
| 12.06.2024 | 18,63 | 18,80 | 18,44 | 18,64 | 1,53% | 58.734,00 |
| 11.06.2024 | 18,20 | 18,48 | 18,10 | 18,36 | 0,16% | 31.175,00 |
| 10.06.2024 | 18,30 | 18,41 | 18,10 | 18,33 | -0,43% | 30.346,00 |
| 07.06.2024 | 18,51 | 18,51 | 18,17 | 18,41 | -0,22% | 17.094,00 |
| 06.06.2024 | 18,50 | 18,59 | 18,33 | 18,45 | 0,03% | 31.395,00 |
| 05.06.2024 | 18,60 | 18,60 | 18,32 | 18,45 | -0,24% | 27.571,00 |
| 04.06.2024 | 18,34 | 18,57 | 18,34 | 18,49 | 1,20% | 40.772,00 |
| 03.06.2024 | 18,40 | 18,65 | 18,23 | 18,27 | -1,08% | 78.881,00 |
| 31.05.2024 | 17,93 | 18,65 | 17,74 | 18,47 | 3,59% | 147.568,00 |
| 30.05.2024 | 17,75 | 17,99 | 17,67 | 17,83 | 0,96% | 31.822,00 |
| 29.05.2024 | 17,67 | 17,79 | 17,55 | 17,66 | -0,39% | 45.155,00 |
| 28.05.2024 | 17,90 | 18,17 | 17,68 | 17,73 | -0,62% | 38.476,00 |
| 24.05.2024 | 17,83 | 17,96 | 17,75 | 17,84 | 0,28% | 48.477,00 |
| 23.05.2024 | 18,10 | 18,10 | 17,57 | 17,79 | -1,28% | 123.652,00 |
| 22.05.2024 | 18,27 | 18,27 | 18,02 | 18,02 | -1,37% | 36.802,00 |
| 21.05.2024 | 18,29 | 18,32 | 18,12 | 18,27 | 0,22% | 48.782,00 |
| 20.05.2024 | 18,26 | 18,35 | 18,01 | 18,23 | -0,27% | 66.998,00 |
| 17.05.2024 | 18,37 | 18,44 | 18,06 | 18,28 | -0,92% | 71.243,00 |
| 16.05.2024 | 18,33 | 18,50 | 18,33 | 18,45 | 0,11% | 54.688,00 |
| 15.05.2024 | 18,21 | 18,44 | 18,17 | 18,43 | 2,33% | 53.713,00 |
| 14.05.2024 | 18,11 | 18,15 | 17,98 | 18,01 | -0,96% | 80.906,00 |
| 13.05.2024 | 18,15 | 18,22 | 17,89 | 18,19 | 0,47% | 47.049,00 |
| 10.05.2024 | 18,18 | 18,18 | 17,71 | 18,10 | 0,11% | 75.669,00 |
| 09.05.2024 | 18,00 | 18,20 | 18,00 | 18,08 | 0,06% | 28.386,00 |
| 08.05.2024 | 18,15 | 18,27 | 17,90 | 18,07 | -0,99% | 50.164,00 |
| 07.05.2024 | 18,38 | 18,41 | 18,11 | 18,25 | -0,05% | 60.890,00 |
| 06.05.2024 | 18,30 | 18,43 | 18,16 | 18,26 | 0,33% | 78.282,00 |
| 03.05.2024 | 18,10 | 18,30 | 18,10 | 18,20 | -0,71% | 49.590,00 |
| 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 |