19,740$
0,41%
Echtzeit-Aktienkurs Synchrony Financial
Bid:
Ask:
Aktienkurse zur Synchrony Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 19,75 | 19,76 | 19,60 | 19,71 | 0,25% | 20.007,00 |
| 21.05.2026 | 19,75 | 19,85 | 19,52 | 19,66 | -0,56% | 37.919,00 |
| 20.05.2026 | 19,68 | 19,89 | 19,68 | 19,77 | 0,41% | 28.079,00 |
| 19.05.2026 | 19,87 | 19,87 | 19,67 | 19,69 | -1,01% | 60.212,00 |
| 18.05.2026 | 19,96 | 19,96 | 19,88 | 19,89 | -0,25% | 46.997,00 |
| 15.05.2026 | 20,02 | 20,04 | 19,90 | 19,94 | -0,70% | 79.074,00 |
| 14.05.2026 | 20,08 | 20,12 | 20,04 | 20,08 | 0,20% | 28.899,00 |
| 13.05.2026 | 20,05 | 20,10 | 20,01 | 20,04 | 0,00% | 17.630,00 |
| 12.05.2026 | 20,06 | 20,14 | 19,96 | 20,04 | -0,35% | 48.580,00 |
| 11.05.2026 | 20,10 | 20,16 | 20,07 | 20,11 | 0,05% | 83.528,00 |
| 08.05.2026 | 20,10 | 20,16 | 20,08 | 20,10 | 0,25% | 23.118,00 |
| 07.05.2026 | 20,09 | 20,12 | 20,03 | 20,05 | -0,20% | 74.880,00 |
| 06.05.2026 | 20,10 | 20,20 | 20,00 | 20,09 | 0,05% | 211.077,00 |
| 05.05.2026 | 20,22 | 20,27 | 20,05 | 20,08 | -1,81% | 136.044,00 |
| 04.05.2026 | 20,42 | 20,52 | 20,38 | 20,45 | -0,29% | 57.992,00 |
| 01.05.2026 | 20,48 | 20,55 | 20,40 | 20,51 | 0,10% | 62.168,00 |
| 30.04.2026 | 20,31 | 20,49 | 20,31 | 20,49 | 0,94% | 43.595,00 |
| 29.04.2026 | 20,45 | 20,45 | 20,25 | 20,30 | -0,44% | 22.843,00 |
| 28.04.2026 | 20,44 | 20,45 | 20,37 | 20,39 | -0,44% | 25.228,00 |
| 27.04.2026 | 20,38 | 20,49 | 20,38 | 20,48 | 0,64% | 77.545,00 |
| 24.04.2026 | 20,18 | 20,40 | 20,18 | 20,35 | 0,35% | 83.343,00 |
| 23.04.2026 | 20,06 | 20,30 | 19,95 | 20,28 | 0,75% | 169.142,00 |
| 22.04.2026 | 20,00 | 20,15 | 20,00 | 20,13 | 0,25% | 25.156,00 |
| 21.04.2026 | 20,14 | 20,14 | 20,01 | 20,08 | -0,05% | 75.723,00 |
| 20.04.2026 | 20,00 | 20,15 | 20,00 | 20,09 | 0,85% | 69.232,00 |
| 17.04.2026 | 19,90 | 20,10 | 19,90 | 19,92 | -0,35% | 36.878,00 |
| 16.04.2026 | 20,02 | 20,10 | 19,95 | 19,99 | -0,50% | 53.342,00 |
| 15.04.2026 | 19,88 | 20,09 | 19,88 | 20,09 | 0,45% | 20.993,00 |
| 14.04.2026 | 19,82 | 20,00 | 19,77 | 20,00 | 0,91% | 66.203,00 |
| 13.04.2026 | 19,76 | 19,87 | 19,75 | 19,82 | 0,25% | 32.857,00 |
| 10.04.2026 | 19,64 | 19,91 | 19,60 | 19,77 | 0,10% | 20.337,00 |
| 09.04.2026 | 19,61 | 19,88 | 19,50 | 19,75 | 0,82% | 41.209,00 |
| 08.04.2026 | 19,35 | 19,60 | 19,35 | 19,59 | 1,61% | 32.537,00 |
| 07.04.2026 | 19,20 | 19,38 | 19,11 | 19,28 | 0,16% | 62.022,00 |
| 06.04.2026 | 19,00 | 19,29 | 19,00 | 19,25 | 0,84% | 25.176,00 |
| 02.04.2026 | 18,75 | 19,12 | 18,75 | 19,09 | 1,33% | 33.283,00 |
| 01.04.2026 | 18,61 | 18,85 | 18,58 | 18,84 | 1,45% | 41.763,00 |
| 31.03.2026 | 18,90 | 19,04 | 18,41 | 18,57 | -1,07% | 218.688,00 |
| 30.03.2026 | 18,78 | 18,92 | 18,77 | 18,77 | 0,05% | 47.462,00 |
| 27.03.2026 | 18,76 | 18,82 | 18,61 | 18,76 | 0,37% | 45.705,00 |
| 26.03.2026 | 19,01 | 19,01 | 18,69 | 18,69 | -0,64% | 79.848,00 |
| 25.03.2026 | 18,94 | 19,00 | 18,75 | 18,81 | 0,29% | 39.822,00 |
| 24.03.2026 | 18,94 | 19,02 | 18,73 | 18,76 | -0,19% | 32.010,00 |
| 23.03.2026 | 18,97 | 19,05 | 18,78 | 18,79 | 0,05% | 45.004,00 |
| 20.03.2026 | 19,09 | 19,09 | 18,69 | 18,78 | -1,57% | 265.482,00 |
| 19.03.2026 | 19,07 | 19,26 | 19,01 | 19,08 | -0,14% | 75.855,00 |
| 18.03.2026 | 19,20 | 19,25 | 19,11 | 19,11 | -0,59% | 27.336,00 |
| 17.03.2026 | 19,22 | 19,24 | 19,17 | 19,22 | 0,79% | 41.788,00 |
| 16.03.2026 | 19,44 | 19,44 | 19,00 | 19,07 | 0,10% | 52.012,00 |
| 13.03.2026 | 19,18 | 19,36 | 19,05 | 19,05 | -0,47% | 48.729,00 |
| 12.03.2026 | 19,54 | 19,54 | 18,96 | 19,14 | -1,44% | 244.805,00 |
| 11.03.2026 | 19,60 | 19,65 | 19,42 | 19,42 | -0,97% | 65.329,00 |
| 10.03.2026 | 19,44 | 19,63 | 19,44 | 19,61 | 1,08% | 495,00 |
| 09.03.2026 | 19,37 | 19,48 | 19,28 | 19,40 | -0,05% | 495,00 |
| 06.03.2026 | 19,43 | 19,54 | 19,32 | 19,41 | -0,92% | 495,00 |
| 05.03.2026 | 19,55 | 19,67 | 19,55 | 19,59 | 0,20% | 495,00 |
| 04.03.2026 | 19,57 | 19,75 | 19,55 | 19,55 | 0,46% | 495,00 |
| 03.03.2026 | 19,73 | 19,78 | 19,42 | 19,46 | -1,82% | 495,00 |
| 02.03.2026 | 19,78 | 19,92 | 19,76 | 19,82 | 0,41% | 495,00 |
| 27.02.2026 | 19,84 | 19,91 | 19,70 | 19,74 | -0,65% | 495,00 |
| 26.02.2026 | 19,92 | 19,95 | 19,85 | 19,87 | -0,10% | 45.848,00 |
| 25.02.2026 | 19,83 | 19,90 | 19,83 | 19,89 | -0,10% | 23.948,00 |
| 24.02.2026 | 19,81 | 19,93 | 19,81 | 19,91 | 0,30% | 31.764,00 |
| 23.02.2026 | 19,77 | 19,92 | 19,77 | 19,85 | 0,10% | 65.451,00 |
| 20.02.2026 | 19,83 | 19,88 | 19,83 | 19,83 | 0,25% | 42.609,00 |
| 19.02.2026 | 19,78 | 19,90 | 19,75 | 19,78 | -0,30% | 49.283,00 |
| 18.02.2026 | 19,78 | 19,92 | 19,75 | 19,84 | 0,30% | 73.697,00 |
| 17.02.2026 | 19,84 | 19,84 | 19,66 | 19,78 | 0,92% | 99.068,00 |
| 13.02.2026 | 19,64 | 19,74 | 19,59 | 19,60 | 0,15% | 28.371,00 |
| 12.02.2026 | 19,57 | 19,64 | 19,54 | 19,57 | 0,05% | 18.528,00 |
| 11.02.2026 | 19,58 | 19,66 | 19,56 | 19,56 | -0,25% | 30.460,00 |
| 10.02.2026 | 19,61 | 19,66 | 19,55 | 19,61 | 0,10% | 61.174,00 |
| 09.02.2026 | 19,50 | 19,65 | 19,50 | 19,59 | 0,10% | 24.935,00 |
| 06.02.2026 | 19,50 | 19,65 | 19,50 | 19,57 | -0,81% | 43.418,00 |
| 05.02.2026 | 19,56 | 19,79 | 19,56 | 19,73 | 0,51% | 31.215,00 |
| 04.02.2026 | 19,72 | 19,77 | 19,55 | 19,63 | -0,36% | 51.696,00 |
| 03.02.2026 | 19,61 | 19,74 | 19,61 | 19,70 | 0,51% | 44.015,00 |
| 02.02.2026 | 19,68 | 19,84 | 19,55 | 19,60 | -0,31% | 52.534,00 |
| 30.01.2026 | 19,82 | 19,89 | 19,66 | 19,66 | -0,51% | 94.427,00 |
| 29.01.2026 | 19,75 | 19,84 | 19,72 | 19,76 | 0,04% | 24.770,00 |
| 28.01.2026 | 19,77 | 19,82 | 19,69 | 19,75 | -0,09% | 24.231,00 |
| 27.01.2026 | 19,94 | 19,94 | 19,76 | 19,77 | -0,30% | 31.235,00 |
| 26.01.2026 | 19,88 | 19,90 | 19,69 | 19,83 | 0,20% | 62.628,00 |
| 23.01.2026 | 19,84 | 20,00 | 19,76 | 19,79 | 0,20% | 37.335,00 |
| 22.01.2026 | 19,76 | 19,85 | 19,75 | 19,75 | 0,20% | 28.241,00 |
| 21.01.2026 | 19,75 | 19,80 | 19,68 | 19,71 | -0,01% | 35.670,00 |
| 20.01.2026 | 19,75 | 19,81 | 19,65 | 19,71 | -0,69% | 70.776,00 |
| 16.01.2026 | 19,72 | 19,88 | 19,72 | 19,85 | 0,66% | 41.095,00 |
| 15.01.2026 | 19,70 | 19,88 | 19,67 | 19,72 | 0,05% | 103.149,00 |
| 14.01.2026 | 19,74 | 19,78 | 19,60 | 19,71 | 0,15% | 45.652,00 |
| 13.01.2026 | 19,78 | 19,88 | 19,68 | 19,68 | -0,56% | 72.504,00 |
| 12.01.2026 | 19,80 | 19,90 | 19,70 | 19,79 | -0,90% | 74.551,00 |
| 09.01.2026 | 20,02 | 20,06 | 19,95 | 19,97 | 0,10% | 54.832,00 |
| 08.01.2026 | 19,95 | 20,02 | 19,95 | 19,95 | 0,00% | 36.840,00 |
| 07.01.2026 | 19,95 | 19,99 | 19,90 | 19,95 | 0,05% | 47.466,00 |
| 06.01.2026 | 19,84 | 19,94 | 19,72 | 19,94 | 0,71% | 92.975,00 |
| 05.01.2026 | 19,72 | 19,95 | 19,61 | 19,80 | 0,76% | 165.803,00 |
| 02.01.2026 | 19,60 | 19,68 | 19,55 | 19,65 | 0,31% | 33.273,00 |
| 31.12.2025 | 19,58 | 19,61 | 19,40 | 19,59 | 0,31% | 131.857,00 |
| 30.12.2025 | 19,60 | 19,60 | 19,45 | 19,53 | 0,05% | 120.649,00 |