17,820$
0,17%
Echtzeit-Aktienkurs Synchrony Financial
Bid:
Ask:
Aktienkurse zur Synchrony Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 17,79 | 17,89 | 17,70 | 17,80 | 0,06% | 77.547,00 |
| 16.10.2026 | 17,97 | 18,09 | 17,66 | 17,79 | -0,56% | 56.756,00 |
| 15.10.2026 | 17,78 | 18,11 | 17,75 | 17,89 | 0,68% | 28.874,00 |
| 14.10.2026 | 17,92 | 18,04 | 17,76 | 17,77 | -1,22% | 188.684,00 |
| 13.10.2026 | 18,14 | 18,14 | 17,90 | 17,99 | -0,17% | 109.686,00 |
| 12.10.2026 | 18,15 | 18,24 | 18,01 | 18,02 | -0,72% | 250.050,00 |
| 09.10.2026 | 18,11 | 18,23 | 18,06 | 18,15 | 0,55% | 176.992,00 |
| 08.10.2026 | 18,11 | 18,14 | 17,99 | 18,05 | -0,50% | 44.340,00 |
| 07.10.2026 | 18,00 | 18,19 | 17,98 | 18,14 | 0,78% | 146.650,00 |
| 06.10.2026 | 18,05 | 18,15 | 18,00 | 18,00 | -0,44% | 39.966,00 |
| 05.10.2026 | 18,20 | 18,32 | 17,95 | 18,08 | -0,17% | 93.017,00 |
| 02.10.2026 | 18,18 | 18,32 | 17,87 | 18,11 | -0,39% | 33.314,00 |
| 01.10.2026 | 17,87 | 18,28 | 17,74 | 18,18 | 1,39% | 119.109,00 |
| 30.09.2026 | 18,05 | 18,18 | 17,93 | 17,93 | -0,39% | 217.394,00 |
| 29.09.2026 | 18,15 | 18,22 | 18,00 | 18,00 | -0,22% | 42.806,00 |
| 28.09.2026 | 18,12 | 18,28 | 18,02 | 18,04 | -0,61% | 131.432,00 |
| 25.09.2026 | 18,31 | 18,49 | 18,12 | 18,15 | -0,69% | 112.355,00 |
| 24.09.2026 | 18,26 | 18,37 | 18,26 | 18,28 | -0,19% | 38.768,00 |
| 23.09.2026 | 18,50 | 18,53 | 18,26 | 18,31 | -0,76% | 57.688,00 |
| 22.09.2026 | 18,42 | 18,63 | 18,42 | 18,45 | 0,27% | 22.721,00 |
| 21.09.2026 | 18,55 | 18,94 | 18,40 | 18,40 | 0,00% | 24.866,00 |
| 18.09.2026 | 18,88 | 18,99 | 18,40 | 18,40 | -1,92% | 40.724,00 |
| 17.09.2026 | 18,67 | 18,81 | 18,58 | 18,76 | 0,86% | 14.707,00 |
| 16.09.2026 | 18,61 | 18,85 | 18,43 | 18,60 | 0,05% | 33.167,00 |
| 15.09.2026 | 18,48 | 18,59 | 18,26 | 18,59 | 1,25% | 56.711,00 |
| 14.09.2026 | 18,39 | 18,49 | 18,32 | 18,36 | -0,70% | 36.443,00 |
| 11.09.2026 | 18,41 | 18,53 | 18,36 | 18,49 | 0,49% | 34.463,00 |
| 10.09.2026 | 18,36 | 18,53 | 18,34 | 18,40 | -0,59% | 32.267,00 |
| 09.09.2026 | 18,60 | 18,60 | 18,31 | 18,51 | -0,03% | 60.461,00 |
| 08.09.2026 | 18,45 | 18,69 | 18,35 | 18,52 | 0,35% | 32.425,00 |
| 04.09.2026 | 18,38 | 18,56 | 18,38 | 18,45 | 0,39% | 26.050,00 |
| 03.09.2026 | 18,58 | 18,59 | 18,33 | 18,38 | -0,43% | 138.165,00 |
| 02.09.2026 | 18,53 | 18,74 | 18,42 | 18,46 | -0,54% | 52.093,00 |
| 01.09.2026 | 18,56 | 18,73 | 18,45 | 18,56 | 0,11% | 59.291,00 |
| 31.08.2026 | 18,55 | 18,68 | 18,35 | 18,54 | -0,22% | 86.962,00 |
| 28.08.2026 | 18,62 | 18,76 | 18,53 | 18,58 | -0,64% | 65.944,00 |
| 27.08.2026 | 18,56 | 18,82 | 18,56 | 18,70 | 0,54% | 46.804,00 |
| 26.08.2026 | 18,60 | 18,80 | 18,52 | 18,60 | 0,11% | 42.719,00 |
| 25.08.2026 | 18,65 | 18,88 | 18,53 | 18,58 | -0,59% | 39.688,00 |
| 24.08.2026 | 18,80 | 18,94 | 18,65 | 18,69 | -0,59% | 44.988,00 |
| 21.08.2026 | 19,15 | 19,22 | 18,75 | 18,80 | -1,62% | 57.023,00 |
| 20.08.2026 | 19,16 | 19,30 | 19,02 | 19,11 | -0,57% | 65.570,00 |
| 19.08.2026 | 19,23 | 19,37 | 19,16 | 19,22 | 0,10% | 33.367,00 |
| 18.08.2026 | 19,30 | 19,30 | 19,11 | 19,20 | -0,67% | 25.654,00 |
| 17.08.2026 | 19,35 | 19,39 | 19,30 | 19,33 | 0,10% | 53.598,00 |
| 14.08.2026 | 19,28 | 19,36 | 19,22 | 19,31 | 0,21% | 31.426,00 |
| 13.08.2026 | 19,26 | 19,37 | 19,22 | 19,27 | 0,05% | 27.102,00 |
| 12.08.2026 | 19,31 | 19,34 | 19,20 | 19,26 | 0,39% | 34.654,00 |
| 11.08.2026 | 19,20 | 19,34 | 19,19 | 19,19 | 0,03% | 41.235,00 |
| 10.08.2026 | 19,15 | 19,22 | 19,05 | 19,18 | 0,37% | 50.841,00 |
| 07.08.2026 | 19,14 | 19,25 | 19,08 | 19,11 | 0,21% | 63.998,00 |
| 06.08.2026 | 19,06 | 19,17 | 18,90 | 19,07 | -0,10% | 32.547,00 |
| 05.08.2026 | 19,09 | 19,20 | 18,97 | 19,09 | -1,85% | 61.492,00 |
| 04.08.2026 | 19,47 | 19,52 | 19,42 | 19,45 | -0,10% | 47.425,00 |
| 03.08.2026 | 19,44 | 19,47 | 19,35 | 19,47 | 0,88% | 42.432,00 |
| 31.07.2026 | 19,36 | 19,47 | 19,23 | 19,30 | -0,10% | 90.868,00 |
| 30.07.2026 | 19,17 | 19,44 | 19,01 | 19,32 | 0,78% | 36.993,00 |
| 29.07.2026 | 19,10 | 19,34 | 18,96 | 19,17 | 0,10% | 89.914,00 |
| 28.07.2026 | 18,81 | 19,15 | 18,81 | 19,15 | 1,43% | 60.748,00 |
| 27.07.2026 | 18,88 | 19,22 | 18,81 | 18,88 | 0,69% | 40.460,00 |
| 24.07.2026 | 18,83 | 18,83 | 18,75 | 18,75 | -0,11% | 28.318,00 |
| 23.07.2026 | 18,81 | 18,83 | 18,74 | 18,77 | -0,42% | 56.894,00 |
| 22.07.2026 | 18,79 | 18,88 | 18,77 | 18,85 | 0,43% | 36.381,00 |
| 21.07.2026 | 18,80 | 18,87 | 18,76 | 18,77 | -0,58% | 48.003,00 |
| 20.07.2026 | 18,89 | 18,89 | 18,76 | 18,88 | -0,05% | 30.448,00 |
| 17.07.2026 | 18,78 | 18,89 | 18,75 | 18,89 | 0,27% | 46.820,00 |
| 16.07.2026 | 18,89 | 18,89 | 18,76 | 18,84 | -0,32% | 20.668,00 |
| 15.07.2026 | 18,78 | 19,00 | 18,73 | 18,90 | 0,64% | 33.215,00 |
| 14.07.2026 | 18,68 | 18,80 | 18,68 | 18,78 | 0,59% | 48.784,00 |
| 13.07.2026 | 18,74 | 18,74 | 18,66 | 18,67 | -0,37% | 31.530,00 |
| 10.07.2026 | 18,75 | 18,83 | 18,68 | 18,74 | 0,00% | 47.190,00 |
| 09.07.2026 | 18,66 | 18,76 | 18,66 | 18,74 | 0,48% | 28.330,00 |
| 08.07.2026 | 18,75 | 18,90 | 18,61 | 18,65 | -0,59% | 70.654,00 |
| 07.07.2026 | 18,85 | 18,88 | 18,72 | 18,76 | -0,48% | 65.447,00 |
| 06.07.2026 | 18,73 | 18,85 | 18,65 | 18,85 | 0,53% | 42.154,00 |
| 02.07.2026 | 18,64 | 18,79 | 18,59 | 18,75 | 0,64% | 35.977,00 |
| 01.07.2026 | 18,65 | 18,78 | 18,62 | 18,63 | 0,32% | 56.622,00 |
| 30.06.2026 | 18,71 | 18,91 | 18,51 | 18,57 | -1,07% | 243.586,00 |
| 29.06.2026 | 18,70 | 18,86 | 18,65 | 18,77 | 0,59% | 76.630,00 |
| 26.06.2026 | 18,52 | 18,77 | 18,50 | 18,66 | 0,27% | 47.195,00 |
| 25.06.2026 | 18,74 | 18,93 | 18,51 | 18,61 | -0,27% | 82.957,00 |
| 24.06.2026 | 18,69 | 18,90 | 18,66 | 18,66 | -0,37% | 30.332,00 |
| 23.06.2026 | 18,86 | 18,97 | 18,65 | 18,73 | -0,58% | 96.059,00 |
| 22.06.2026 | 19,00 | 19,04 | 18,75 | 18,84 | -0,84% | 78.212,00 |
| 18.06.2026 | 19,01 | 19,16 | 18,95 | 19,00 | 0,26% | 82.428,00 |
| 17.06.2026 | 18,98 | 19,13 | 18,95 | 18,95 | -0,68% | 26.629,00 |
| 16.06.2026 | 19,00 | 19,13 | 18,94 | 19,08 | 0,42% | 82.651,00 |
| 15.06.2026 | 19,01 | 19,11 | 18,94 | 19,00 | 0,64% | 50.380,00 |
| 12.06.2026 | 18,85 | 18,95 | 18,84 | 18,88 | -0,11% | 33.787,00 |
| 11.06.2026 | 19,00 | 19,08 | 18,70 | 18,90 | -0,21% | 97.743,00 |
| 10.06.2026 | 19,04 | 19,20 | 18,90 | 18,94 | -0,99% | 55.025,00 |
| 09.06.2026 | 19,83 | 19,83 | 19,07 | 19,13 | -1,29% | 72.230,00 |
| 08.06.2026 | 19,65 | 19,83 | 19,38 | 19,38 | -1,27% | 39.676,00 |
| 05.06.2026 | 19,55 | 19,67 | 19,55 | 19,63 | 0,36% | 46.712,00 |
| 04.06.2026 | 19,70 | 19,75 | 19,52 | 19,56 | -0,51% | 64.233,00 |
| 03.06.2026 | 19,63 | 19,86 | 19,63 | 19,66 | 0,15% | 20.402,00 |
| 02.06.2026 | 19,70 | 19,84 | 19,63 | 19,63 | -0,61% | 45.297,00 |
| 01.06.2026 | 19,69 | 19,81 | 19,69 | 19,75 | 0,61% | 18.892,00 |
| 29.05.2026 | 19,73 | 19,87 | 19,63 | 19,63 | -0,36% | 91.592,00 |
| 28.05.2026 | 19,75 | 19,85 | 19,66 | 19,70 | -0,18% | 35.893,00 |