Synchrony Financial
[ISIN: US87165B2025]
Aktienkurse
17,870$ -1,60%
Echtzeit-Aktienkurs Synchrony Financial
Bid: Ask:

Aktienkurse zur Synchrony Financial Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
24.04.2024 18,17 18,22 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
04.03.2024 18,54 18,59 18,45 18,45 -0,97% 91.777,00
01.03.2024 18,68 18,74 18,50 18,63 -0,69% 77.664,00
29.02.2024 18,63 18,88 18,45 18,76 1,02% 209.518,00
28.02.2024 18,48 18,58 18,41 18,57 0,38% 71.800,00
27.02.2024 18,59 18,70 18,35 18,50 -0,27% 60.237,00
26.02.2024 18,70 18,77 18,48 18,55 -0,54% 54.425,00
23.02.2024 18,55 18,74 18,52 18,65 0,59% 143.017,00
22.02.2024 18,46 18,67 18,46 18,54 0,87% 128.486,00
21.02.2024 18,28 18,67 18,25 18,38 0,60% 98.753,00
20.02.2024 18,16 18,56 18,16 18,27 0,27% 85.964,00
16.02.2024 18,65 18,70 18,17 18,22 -2,62% 102.641,00
15.02.2024 18,40 18,91 18,10 18,71 1,35% 506.178,00
14.02.2024 18,41 18,69 18,30 18,46 0,27% 52.561,00
13.02.2024 18,57 18,65 18,33 18,41 -2,33% 64.184,00
12.02.2024 18,66 18,90 18,59 18,85 0,91% 47.657,00
09.02.2024 18,76 18,80 18,54 18,68 -0,32% 101.222,00
08.02.2024 18,76 18,78 18,48 18,74 -0,27% 43.107,00
07.02.2024 18,64 19,09 18,48 18,79 1,02% 53.580,00
06.02.2024 18,75 18,88 18,29 18,60 -0,64% 61.389,00
05.02.2024 18,96 18,96 18,45 18,72 -1,70% 54.514,00
02.02.2024 18,86 19,24 18,80 19,04 -1,84% 49.066,00
01.02.2024 19,50 19,53 19,01 19,40 0,47% 117.960,00
31.01.2024 19,60 19,73 19,26 19,31 -1,98% 62.747,00
30.01.2024 19,39 19,72 19,31 19,70 1,70% 73.297,00
29.01.2024 18,77 19,50 18,76 19,37 3,75% 330.067,00
26.01.2024 18,50 18,74 18,32 18,67 0,65% 102.975,00
25.01.2024 18,30 18,64 18,22 18,55 1,76% 98.802,00
24.01.2024 17,81 18,23 17,75 18,23 2,36% 308.674,00
23.01.2024 17,72 17,83 17,65 17,81 0,39% 101.070,00
22.01.2024 17,60 17,74 17,56 17,74 1,08% 106.225,00
19.01.2024 17,46 17,57 17,43 17,55 0,57% 84.716,00
18.01.2024 17,62 17,64 17,40 17,45 -1,13% 73.293,00
17.01.2024 17,60 17,74 17,53 17,65 0,11% 96.300,00
16.01.2024 17,72 17,73 17,52 17,63 -0,45% 158.867,00
12.01.2024 17,59 17,80 17,58 17,71 1,66% 150.224,00
11.01.2024 17,27 17,42 17,12 17,42 1,75% 58.211,00
10.01.2024 17,26 17,56 17,12 17,12 -0,87% 53.290,00
09.01.2024 17,23 17,54 17,20 17,27 -0,35% 49.938,00
08.01.2024 17,18 17,43 17,15 17,33 1,29% 64.959,00
05.01.2024 17,10 17,49 17,03 17,11 0,12% 53.511,00
04.01.2024 17,10 17,27 17,07 17,09 -0,06% 18.500,00
03.01.2024 17,28 17,45 17,10 17,10 -1,04% 70.730,00
02.01.2024 17,15 17,42 17,12 17,28 0,17% 25.163,00
29.12.2023 17,50 17,51 17,12 17,25 -1,48% 151.927,00
28.12.2023 17,64 17,78 17,37 17,51 -1,35% 102.759,00
27.12.2023 17,56 17,77 17,41 17,75 1,56% 86.535,00
26.12.2023 17,19 17,55 17,11 17,48 1,91% 84.516,00
22.12.2023 17,15 17,23 16,90 17,15 0,18% 88.788,00
21.12.2023 17,08 17,20 16,79 17,12 0,41% 123.056,00
20.12.2023 16,95 17,14 16,93 17,05 0,29% 101.996,00
19.12.2023 16,75 17,02 16,75 17,00 1,74% 146.131,00
18.12.2023 16,97 17,08 16,56 16,71 -1,71% 189.692,00
15.12.2023 17,15 17,20 16,89 17,00 -1,16% 149.877,00
14.12.2023 17,17 17,34 17,05 17,20 1,30% 157.555,00
13.12.2023 16,75 17,08 16,60 16,98 1,49% 122.447,00
12.12.2023 16,79 16,83 16,62 16,73 0,06% 66.541,00
11.12.2023 16,75 16,75 16,44 16,72 -0,24% 81.688,00
08.12.2023 16,70 16,83 16,51 16,76 -0,77% 121.382,00
07.12.2023 16,86 17,07 16,78 16,89 -0,06% 125.385,00
06.12.2023 17,11 17,20 16,88 16,90 -1,46% 84.293,00
05.12.2023 17,10 17,30 17,02 17,15 0,59% 110.578,00
04.12.2023 16,85 17,17 16,78 17,05 0,77% 101.100,00
01.12.2023 16,73 17,00 16,56 16,92 1,62% 129.967,00
30.11.2023 16,45 16,77 16,42 16,65 0,67% 191.641,00