19,660$
0,82%
Echtzeit-Aktienkurs Synchrony Financial
Bid:
Ask:
Aktienkurse zur Synchrony Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 19,50 | 19,95 | 19,37 | 19,64 | 0,72% | 41.392,00 |
| 20.11.2025 | 19,71 | 19,74 | 19,35 | 19,50 | -0,79% | 41.340,00 |
| 19.11.2025 | 19,82 | 19,85 | 19,63 | 19,66 | -0,93% | 30.015,00 |
| 18.11.2025 | 19,90 | 19,95 | 19,75 | 19,84 | -0,10% | 35.533,00 |
| 17.11.2025 | 20,11 | 20,13 | 19,75 | 19,86 | -0,75% | 57.584,00 |
| 14.11.2025 | 19,87 | 20,20 | 19,85 | 20,01 | 0,60% | 30.278,00 |
| 13.11.2025 | 20,01 | 20,08 | 19,85 | 19,89 | -1,04% | 37.140,00 |
| 12.11.2025 | 20,18 | 20,21 | 20,08 | 20,10 | -0,47% | 42.934,00 |
| 11.11.2025 | 20,11 | 20,28 | 20,09 | 20,19 | -0,08% | 18.825,00 |
| 10.11.2025 | 19,95 | 20,22 | 19,91 | 20,21 | 1,05% | 45.103,00 |
| 07.11.2025 | 19,88 | 20,00 | 19,80 | 20,00 | 0,50% | 53.771,00 |
| 06.11.2025 | 19,78 | 19,91 | 19,75 | 19,90 | 0,61% | 39.112,00 |
| 05.11.2025 | 19,70 | 19,86 | 19,56 | 19,78 | -0,55% | 53.920,00 |
| 04.11.2025 | 19,97 | 19,97 | 19,75 | 19,89 | -0,10% | 54.685,00 |
| 03.11.2025 | 20,06 | 20,09 | 19,84 | 19,91 | -0,70% | 57.288,00 |
| 31.10.2025 | 20,08 | 20,30 | 20,05 | 20,05 | -0,59% | 54.029,00 |
| 30.10.2025 | 20,17 | 20,26 | 20,07 | 20,17 | -0,44% | 19.842,00 |
| 29.10.2025 | 20,31 | 20,35 | 20,21 | 20,26 | -0,30% | 20.302,00 |
| 28.10.2025 | 20,25 | 20,45 | 20,21 | 20,32 | 0,35% | 58.573,00 |
| 27.10.2025 | 20,42 | 20,45 | 20,11 | 20,25 | -0,83% | 68.884,00 |
| 24.10.2025 | 20,28 | 20,45 | 20,28 | 20,42 | 0,64% | 16.768,00 |
| 23.10.2025 | 20,16 | 20,31 | 20,05 | 20,29 | 0,84% | 30.000,00 |
| 22.10.2025 | 20,40 | 20,40 | 20,01 | 20,12 | -1,18% | 63.959,00 |
| 21.10.2025 | 20,30 | 20,45 | 20,20 | 20,36 | 0,59% | 35.535,00 |
| 20.10.2025 | 20,22 | 20,45 | 20,22 | 20,24 | 0,45% | 31.828,00 |
| 17.10.2025 | 20,18 | 20,29 | 20,15 | 20,15 | -0,10% | 27.404,00 |
| 16.10.2025 | 20,35 | 20,40 | 20,13 | 20,17 | -0,59% | 38.104,00 |
| 15.10.2025 | 20,25 | 20,41 | 20,24 | 20,29 | 0,50% | 24.932,00 |
| 14.10.2025 | 20,49 | 20,49 | 20,19 | 20,19 | 0,25% | 27.221,00 |
| 13.10.2025 | 20,29 | 20,53 | 20,06 | 20,14 | 0,50% | 35.317,00 |
| 10.10.2025 | 20,23 | 20,39 | 20,00 | 20,04 | -1,23% | 27.169,00 |
| 09.10.2025 | 20,18 | 20,35 | 20,17 | 20,29 | 0,59% | 57.394,00 |
| 08.10.2025 | 20,21 | 20,38 | 20,17 | 20,17 | 0,00% | 44.861,00 |
| 07.10.2025 | 20,47 | 20,60 | 20,16 | 20,17 | -1,75% | 57.702,00 |
| 06.10.2025 | 20,55 | 20,59 | 20,46 | 20,53 | -0,44% | 21.423,00 |
| 03.10.2025 | 20,70 | 20,72 | 20,62 | 20,62 | -0,19% | 6.200,00 |
| 02.10.2025 | 20,68 | 20,80 | 20,44 | 20,66 | -0,05% | 80.291,00 |
| 01.10.2025 | 20,36 | 20,67 | 20,33 | 20,67 | 1,57% | 24.477,00 |
| 30.09.2025 | 20,60 | 20,65 | 20,34 | 20,35 | -1,45% | 88.058,00 |
| 29.09.2025 | 20,43 | 20,65 | 20,37 | 20,65 | 0,98% | 30.413,00 |
| 26.09.2025 | 20,35 | 20,50 | 20,35 | 20,45 | -0,15% | 20.948,00 |
| 25.09.2025 | 20,50 | 20,50 | 20,24 | 20,48 | 0,15% | 53.507,00 |
| 24.09.2025 | 20,63 | 20,71 | 20,37 | 20,45 | -1,06% | 48.162,00 |
| 23.09.2025 | 20,68 | 20,69 | 20,55 | 20,67 | 0,10% | 29.105,00 |
| 22.09.2025 | 20,70 | 20,78 | 20,61 | 20,65 | -0,53% | 49.073,00 |
| 19.09.2025 | 20,80 | 20,80 | 20,68 | 20,76 | 0,15% | 37.670,00 |
| 18.09.2025 | 20,62 | 20,76 | 20,48 | 20,73 | 0,24% | 40.802,00 |
| 17.09.2025 | 20,51 | 20,78 | 20,50 | 20,68 | 0,83% | 30.541,00 |
| 16.09.2025 | 20,60 | 20,60 | 20,37 | 20,51 | -0,58% | 51.935,00 |
| 15.09.2025 | 20,47 | 20,63 | 20,47 | 20,63 | 0,78% | 26.858,00 |
| 12.09.2025 | 20,31 | 20,53 | 20,31 | 20,47 | 0,34% | 55.313,00 |
| 11.09.2025 | 20,28 | 20,53 | 20,12 | 20,40 | 0,89% | 38.253,00 |
| 10.09.2025 | 20,23 | 20,29 | 20,13 | 20,22 | 0,15% | 32.680,00 |
| 09.09.2025 | 19,98 | 20,29 | 19,98 | 20,19 | 0,75% | 42.691,00 |
| 08.09.2025 | 19,85 | 20,04 | 19,85 | 20,04 | 0,96% | 61.100,00 |
| 05.09.2025 | 19,81 | 19,90 | 19,79 | 19,85 | 0,46% | 33.962,00 |
| 04.09.2025 | 19,76 | 19,87 | 19,70 | 19,76 | 0,30% | 20.096,00 |
| 03.09.2025 | 19,71 | 19,75 | 19,65 | 19,70 | 0,15% | 49.888,00 |
| 02.09.2025 | 19,62 | 19,91 | 19,58 | 19,67 | 0,25% | 61.421,00 |
| 29.08.2025 | 19,90 | 19,90 | 19,58 | 19,62 | -1,11% | 81.359,00 |
| 28.08.2025 | 19,75 | 19,87 | 19,73 | 19,84 | 0,05% | 26.745,00 |
| 27.08.2025 | 19,90 | 19,90 | 19,47 | 19,83 | 1,46% | 41.602,00 |
| 26.08.2025 | 19,75 | 19,77 | 19,49 | 19,55 | -0,99% | 33.404,00 |
| 25.08.2025 | 19,95 | 19,98 | 19,60 | 19,74 | -0,70% | 33.106,00 |
| 22.08.2025 | 19,48 | 19,98 | 19,48 | 19,88 | 2,05% | 48.359,00 |
| 21.08.2025 | 19,59 | 19,64 | 19,43 | 19,48 | -0,92% | 43.270,00 |
| 20.08.2025 | 19,83 | 19,96 | 19,63 | 19,66 | -0,35% | 40.766,00 |
| 19.08.2025 | 19,87 | 19,96 | 19,72 | 19,73 | -0,60% | 60.551,00 |
| 18.08.2025 | 19,80 | 19,85 | 19,76 | 19,85 | 0,35% | 22.432,00 |
| 15.08.2025 | 19,85 | 19,85 | 19,75 | 19,78 | 0,46% | 56.314,00 |
| 14.08.2025 | 19,78 | 19,87 | 19,67 | 19,69 | -0,30% | 204.309,00 |
| 13.08.2025 | 19,63 | 19,79 | 19,62 | 19,75 | 0,56% | 67.895,00 |
| 12.08.2025 | 19,50 | 19,64 | 19,46 | 19,64 | 0,81% | 61.987,00 |
| 11.08.2025 | 19,50 | 19,56 | 19,45 | 19,48 | -0,09% | 32.780,00 |
| 08.08.2025 | 19,43 | 19,56 | 19,42 | 19,50 | 0,36% | 29.768,00 |
| 07.08.2025 | 19,55 | 19,56 | 19,37 | 19,43 | -0,66% | 56.354,00 |
| 06.08.2025 | 19,58 | 19,60 | 19,48 | 19,56 | 0,14% | 55.022,00 |
| 05.08.2025 | 19,54 | 19,57 | 19,45 | 19,53 | -1,84% | 44.133,00 |
| 04.08.2025 | 19,75 | 19,92 | 19,70 | 19,90 | 0,91% | 53.075,00 |
| 01.08.2025 | 19,69 | 19,80 | 19,60 | 19,72 | 0,05% | 29.467,00 |
| 31.07.2025 | 19,63 | 19,75 | 19,45 | 19,71 | 0,66% | 98.989,00 |
| 30.07.2025 | 19,61 | 19,70 | 19,40 | 19,58 | -0,51% | 23.556,00 |
| 29.07.2025 | 19,50 | 19,68 | 19,50 | 19,68 | 0,87% | 50.161,00 |
| 28.07.2025 | 19,50 | 19,56 | 19,45 | 19,51 | -0,10% | 20.647,00 |
| 25.07.2025 | 19,45 | 19,55 | 19,41 | 19,53 | 0,57% | 43.195,00 |
| 24.07.2025 | 19,44 | 19,50 | 19,40 | 19,42 | -0,21% | 62.941,00 |
| 23.07.2025 | 19,40 | 19,47 | 19,37 | 19,46 | 0,31% | 27.325,00 |
| 22.07.2025 | 19,46 | 19,50 | 19,30 | 19,40 | -0,05% | 33.255,00 |
| 21.07.2025 | 19,40 | 19,51 | 19,29 | 19,41 | 0,21% | 66.948,00 |
| 18.07.2025 | 19,45 | 19,51 | 19,37 | 19,37 | -0,36% | 35.750,00 |
| 17.07.2025 | 19,41 | 19,55 | 19,36 | 19,44 | 0,21% | 22.951,00 |
| 16.07.2025 | 19,39 | 19,54 | 19,16 | 19,40 | 0,57% | 87.415,00 |
| 15.07.2025 | 19,37 | 19,47 | 19,27 | 19,29 | -0,41% | 55.787,00 |
| 14.07.2025 | 19,40 | 19,54 | 19,30 | 19,37 | -0,92% | 33.144,00 |
| 11.07.2025 | 19,41 | 19,55 | 19,41 | 19,55 | 0,36% | 30.659,00 |
| 10.07.2025 | 19,40 | 19,51 | 19,35 | 19,48 | 0,93% | 50.794,00 |
| 09.07.2025 | 19,43 | 19,49 | 19,23 | 19,30 | -0,31% | 339.477,00 |
| 08.07.2025 | 19,31 | 19,43 | 19,23 | 19,36 | 0,15% | 256.160,00 |
| 07.07.2025 | 19,35 | 19,37 | 19,25 | 19,33 | -0,18% | 115.132,00 |
| 03.07.2025 | 19,25 | 19,42 | 19,25 | 19,37 | 0,70% | 29.338,00 |