18,640$
0,27%
Echtzeit-Aktienkurs Synchrony Financial
Bid:
Ask:
Aktienkurse zur Synchrony Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 18,64 | 18,65 | 18,64 | 18,64 | 0,27% | 1.956,00 |
| 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 |
| 11.12.2024 | 20,47 | 20,53 | 20,18 | 20,19 | -1,46% | 91.259,00 |
| 10.12.2024 | 20,62 | 20,74 | 20,41 | 20,49 | -1,25% | 71.074,00 |
| 09.12.2024 | 20,72 | 20,83 | 20,57 | 20,75 | -0,43% | 47.049,00 |
| 06.12.2024 | 20,68 | 21,00 | 20,57 | 20,84 | 0,92% | 53.328,00 |
| 05.12.2024 | 20,65 | 20,80 | 20,43 | 20,65 | 0,44% | 30.847,00 |
| 04.12.2024 | 20,40 | 20,65 | 20,40 | 20,56 | 1,23% | 48.757,00 |
| 03.12.2024 | 20,38 | 20,48 | 20,10 | 20,31 | -0,29% | 67.747,00 |
| 02.12.2024 | 20,80 | 20,82 | 20,22 | 20,37 | -2,68% | 45.717,00 |
| 29.11.2024 | 20,25 | 20,95 | 20,11 | 20,93 | 2,60% | 97.718,00 |
| 27.11.2024 | 20,19 | 20,40 | 20,19 | 20,40 | 0,74% | 32.154,00 |
| 26.11.2024 | 20,36 | 20,40 | 20,04 | 20,25 | -0,74% | 35.135,00 |
| 25.11.2024 | 20,65 | 20,83 | 20,40 | 20,40 | -0,87% | 49.628,00 |
| 22.11.2024 | 20,47 | 20,66 | 20,29 | 20,58 | 0,68% | 23.197,00 |
| 21.11.2024 | 20,25 | 20,44 | 20,22 | 20,44 | 1,69% | 5.591,00 |
| 20.11.2024 | 20,15 | 20,22 | 19,93 | 20,10 | -0,81% | 68.278,00 |
| 19.11.2024 | 20,32 | 20,32 | 20,16 | 20,27 | -0,17% | 49.787,00 |
| 18.11.2024 | 20,40 | 20,50 | 20,24 | 20,30 | -0,88% | 56.154,00 |
| 15.11.2024 | 20,28 | 20,48 | 20,10 | 20,48 | 0,89% | 52.286,00 |
| 14.11.2024 | 20,58 | 20,72 | 20,26 | 20,30 | -1,26% | 81.405,00 |
| 13.11.2024 | 20,81 | 20,93 | 20,41 | 20,56 | -0,96% | 97.487,00 |
| 12.11.2024 | 21,13 | 21,27 | 20,65 | 20,76 | -2,44% | 88.585,00 |
| 11.11.2024 | 21,37 | 21,42 | 21,10 | 21,28 | -0,88% | 45.739,00 |
| 08.11.2024 | 21,21 | 21,47 | 21,20 | 21,47 | 1,04% | 40.699,00 |
| 07.11.2024 | 21,05 | 21,30 | 21,00 | 21,25 | 0,47% | 69.441,00 |
| 06.11.2024 | 21,01 | 21,20 | 20,82 | 21,15 | -0,42% | 54.853,00 |
| 05.11.2024 | 20,73 | 21,24 | 20,73 | 21,24 | 2,02% | 59.164,00 |
| 04.11.2024 | 20,47 | 20,82 | 20,47 | 20,82 | 0,48% | 34.752,00 |
| 01.11.2024 | 20,73 | 21,00 | 20,59 | 20,72 | 0,29% | 75.067,00 |
| 31.10.2024 | 20,82 | 21,15 | 20,64 | 20,66 | -1,05% | 117.616,00 |
| 30.10.2024 | 20,99 | 21,24 | 20,81 | 20,88 | -0,43% | 60.446,00 |
| 29.10.2024 | 20,56 | 20,98 | 20,41 | 20,97 | 1,35% | 110.983,00 |
| 28.10.2024 | 20,65 | 20,70 | 20,45 | 20,69 | 1,17% | 52.883,00 |
| 25.10.2024 | 20,80 | 20,86 | 20,40 | 20,45 | -1,45% | 71.814,00 |
| 24.10.2024 | 20,69 | 20,96 | 20,57 | 20,75 | 0,63% | 38.115,00 |
| 23.10.2024 | 20,75 | 20,98 | 20,55 | 20,62 | -1,34% | 67.545,00 |
| 22.10.2024 | 21,13 | 21,18 | 20,75 | 20,90 | -1,18% | 73.394,00 |
| 21.10.2024 | 21,11 | 21,16 | 20,84 | 21,15 | 0,14% | 58.101,00 |
| 18.10.2024 | 21,11 | 21,26 | 21,09 | 21,12 | 0,33% | 37.398,00 |
| 17.10.2024 | 21,10 | 21,20 | 21,04 | 21,05 | -0,33% | 36.900,00 |
| 16.10.2024 | 21,03 | 21,29 | 20,95 | 21,12 | 0,43% | 94.393,00 |