64,805€
-0,03%
Echtzeit-Aktienkurs Synchrony Financial
Bid:
Ask:
Aktienkurse zur Synchrony Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 64,64 | 66,03 | 64,30 | 64,81 | -0,03% | - |
| 11.11.2026 | 64,61 | 65,34 | 63,53 | 64,83 | 0,90% | - |
| 10.11.2026 | 65,35 | 65,72 | 64,18 | 64,25 | -1,64% | - |
| 09.11.2026 | 66,31 | 66,61 | 62,52 | 65,32 | -1,42% | 215,00 |
| 06.11.2026 | 66,16 | 67,54 | 65,83 | 66,26 | 0,35% | 13,00 |
| 05.11.2026 | 66,63 | 68,57 | 65,30 | 66,03 | -1,21% | 900,00 |
| 04.11.2026 | 66,70 | 68,38 | 63,66 | 66,84 | -0,48% | 408,00 |
| 03.11.2026 | 68,30 | 68,87 | 66,91 | 67,16 | -2,16% | - |
| 02.11.2026 | 67,72 | 68,85 | 67,36 | 68,64 | 1,61% | - |
| 30.10.2026 | 68,36 | 68,71 | 67,04 | 67,55 | -1,92% | 58,00 |
| 29.10.2026 | 67,86 | 69,70 | 67,56 | 68,87 | 1,82% | 13,00 |
| 28.10.2026 | 67,43 | 68,01 | 66,83 | 67,64 | 0,43% | - |
| 27.10.2026 | 67,01 | 68,03 | 66,79 | 67,35 | 0,84% | - |
| 26.10.2026 | 65,93 | 67,44 | 65,74 | 66,79 | 1,55% | - |
| 23.10.2026 | 66,77 | 67,02 | 65,32 | 65,77 | -1,81% | - |
| 22.10.2026 | 65,50 | 67,51 | 65,18 | 66,98 | 1,50% | - |
| 21.10.2026 | 65,53 | 66,07 | 64,49 | 65,99 | 1,06% | 13,00 |
| 20.10.2026 | 66,09 | 66,68 | 64,46 | 65,29 | -1,28% | - |
| 19.10.2026 | 66,06 | 66,64 | 65,35 | 66,14 | 0,82% | - |
| 16.10.2026 | 66,00 | 67,42 | 65,54 | 65,60 | -0,88% | 13,00 |
| 15.10.2026 | 66,21 | 66,24 | 65,89 | 66,18 | 2,94% | - |
| 14.10.2026 | 65,78 | 66,01 | 63,53 | 64,29 | -2,19% | 13,00 |
| 13.10.2026 | 65,86 | 66,67 | 65,20 | 65,73 | -0,42% | - |
| 12.10.2026 | 65,22 | 66,70 | 64,87 | 66,01 | 1,60% | - |
| 09.10.2026 | 65,99 | 66,06 | 64,92 | 64,97 | -1,19% | 10,00 |
| 08.10.2026 | 64,19 | 65,93 | 63,84 | 65,75 | 2,35% | - |
| 07.10.2026 | 64,18 | 64,53 | 63,60 | 64,24 | 0,22% | 211,00 |
| 06.10.2026 | 64,16 | 64,72 | 63,72 | 64,10 | 0,03% | 13,00 |
| 05.10.2026 | 64,05 | 64,50 | 63,37 | 64,08 | 0,49% | - |
| 02.10.2026 | 63,72 | 64,39 | 63,41 | 63,77 | 0,20% | - |
| 01.10.2026 | 63,07 | 63,67 | 61,55 | 63,64 | 1,56% | - |
| 30.09.2026 | 63,34 | 63,54 | 62,05 | 62,66 | -1,01% | 75,00 |
| 29.09.2026 | 62,87 | 63,46 | 62,76 | 63,30 | 0,59% | 14,00 |
| 28.09.2026 | 63,96 | 64,00 | 62,76 | 62,93 | -1,75% | - |
| 25.09.2026 | 62,95 | 64,54 | 62,21 | 64,05 | 1,83% | - |
| 24.09.2026 | 62,10 | 63,04 | 61,77 | 62,90 | 1,35% | - |
| 23.09.2026 | 63,66 | 63,79 | 61,87 | 62,06 | -2,31% | - |
| 22.09.2026 | 65,32 | 66,10 | 63,49 | 63,53 | -2,92% | - |
| 21.09.2026 | 65,72 | 65,87 | 65,02 | 65,44 | 0,21% | 64,00 |
| 18.09.2026 | 65,00 | 65,58 | 64,38 | 65,30 | 0,76% | - |
| 17.09.2026 | 65,65 | 66,03 | 64,80 | 64,81 | -0,75% | 1.167,00 |
| 16.09.2026 | 66,09 | 66,27 | 64,25 | 65,30 | -0,91% | - |
| 15.09.2026 | 65,62 | 66,47 | 63,98 | 65,90 | 0,30% | - |
| 14.09.2026 | 65,42 | 66,17 | 65,00 | 65,70 | 0,21% | 14,00 |
| 11.09.2026 | 65,24 | 66,05 | 64,45 | 65,56 | 0,88% | - |
| 10.09.2026 | 66,64 | 66,67 | 64,63 | 64,99 | -2,29% | 2.030,00 |
| 09.09.2026 | 67,79 | 67,79 | 66,49 | 66,51 | -1,70% | - |
| 08.09.2026 | 68,53 | 68,81 | 67,58 | 67,66 | -1,38% | 81,00 |
| 07.09.2026 | 68,77 | 68,83 | 68,56 | 68,61 | -0,25% | 13,00 |
| 04.09.2026 | 68,82 | 69,52 | 67,88 | 68,78 | 0,19% | - |
| 03.09.2026 | 67,74 | 69,10 | 67,47 | 68,65 | 1,48% | - |
| 02.09.2026 | 66,06 | 68,77 | 65,96 | 67,65 | 2,30% | - |
| 01.09.2026 | 66,48 | 67,44 | 65,78 | 66,13 | -0,35% | 176,00 |
| 31.08.2026 | 67,20 | 67,35 | 66,11 | 66,36 | -1,51% | 14,00 |
| 28.08.2026 | 68,41 | 69,33 | 67,35 | 67,38 | -1,79% | - |
| 27.08.2026 | 68,59 | 69,27 | 67,93 | 68,61 | 0,20% | - |
| 26.08.2026 | 69,26 | 69,75 | 68,31 | 68,47 | -1,05% | 128,00 |
| 25.08.2026 | 68,86 | 69,26 | 67,84 | 69,20 | 0,82% | - |
| 24.08.2026 | 67,86 | 69,79 | 67,78 | 68,64 | 0,81% | 2.175,00 |
| 21.08.2026 | 65,64 | 68,18 | 65,63 | 68,09 | 3,64% | 44,00 |
| 20.08.2026 | 68,22 | 68,30 | 64,82 | 65,70 | -3,65% | - |
| 19.08.2026 | 69,56 | 70,15 | 68,12 | 68,19 | 7,96% | 16,00 |
| 05.05.2026 | 63,44 | 63,66 | 63,00 | 63,16 | -0,51% | 777,00 |
| 04.05.2026 | 64,71 | 64,75 | 63,42 | 63,49 | -2,23% | - |
| 30.04.2026 | 64,33 | 65,19 | 63,89 | 64,93 | 0,98% | - |
| 29.04.2026 | 65,39 | 65,57 | 64,15 | 64,30 | -1,24% | 461,00 |
| 28.04.2026 | 65,65 | 66,21 | 64,86 | 65,11 | -0,57% | 128,00 |
| 27.04.2026 | 65,11 | 65,84 | 64,87 | 65,48 | 0,44% | 500,00 |
| 24.04.2026 | 65,78 | 65,84 | 64,63 | 65,19 | -0,47% | 1.725,00 |
| 23.04.2026 | 66,85 | 67,48 | 64,80 | 65,50 | -2,57% | - |
| 22.04.2026 | 66,55 | 67,46 | 65,39 | 67,23 | 2,45% | 2.450,00 |
| 21.04.2026 | 66,98 | 68,15 | 65,03 | 65,63 | -1,60% | 3.820,00 |
| 20.04.2026 | 65,56 | 67,30 | 65,41 | 66,69 | 0,17% | 1.199,00 |
| 17.04.2026 | 63,97 | 66,73 | 63,81 | 66,58 | 4,34% | 16,00 |
| 16.04.2026 | 64,61 | 64,99 | 63,69 | 63,81 | -0,96% | - |
| 15.04.2026 | 63,95 | 65,14 | 63,91 | 64,43 | 0,51% | - |
| 14.04.2026 | 62,59 | 64,36 | 62,49 | 64,10 | 2,15% | 127,00 |
| 13.04.2026 | 61,47 | 62,84 | 61,04 | 62,75 | 1,55% | - |
| 10.04.2026 | 61,84 | 62,10 | 61,29 | 61,79 | -0,29% | 56,00 |
| 09.04.2026 | 61,54 | 61,99 | 61,11 | 61,97 | 0,48% | - |
| 08.04.2026 | 61,29 | 62,23 | 60,49 | 61,68 | 3,86% | 231,00 |
| 07.04.2026 | 59,96 | 60,27 | 59,20 | 59,38 | 0,04% | 2.267,00 |
| 02.04.2026 | 58,46 | 59,65 | 57,27 | 59,36 | 0,58% | - |
| 01.04.2026 | 58,98 | 59,46 | 58,43 | 59,02 | 0,30% | - |
| 31.03.2026 | 58,17 | 59,23 | 57,47 | 58,84 | 2,14% | - |
| 30.03.2026 | 56,85 | 58,03 | 56,85 | 57,61 | 1,62% | 20,00 |
| 27.03.2026 | 58,12 | 58,33 | 56,42 | 56,69 | -2,37% | - |
| 26.03.2026 | 58,26 | 58,99 | 57,77 | 58,06 | -0,72% | 990,00 |
| 25.03.2026 | 58,49 | 59,23 | 57,92 | 58,48 | 0,47% | - |
| 24.03.2026 | 57,45 | 58,79 | 57,06 | 58,21 | 1,47% | - |
| 23.03.2026 | 56,50 | 58,87 | 56,31 | 57,36 | -0,17% | 253,00 |
| 20.03.2026 | 56,39 | 57,54 | 56,28 | 57,46 | 1,37% | 26,00 |
| 19.03.2026 | 56,79 | 57,36 | 56,04 | 56,68 | -0,08% | 318,00 |
| 18.03.2026 | 56,73 | 57,40 | 56,18 | 56,73 | 0,58% | 13,00 |
| 17.03.2026 | 55,55 | 57,38 | 55,38 | 56,40 | 1,42% | - |
| 16.03.2026 | 56,16 | 56,70 | 55,45 | 55,61 | -0,27% | 351,00 |
| 13.03.2026 | 55,56 | 56,56 | 55,50 | 55,76 | 0,22% | 58,00 |
| 12.03.2026 | 56,04 | 56,23 | 54,76 | 55,64 | -1,09% | 450,00 |
| 11.03.2026 | 56,40 | 57,19 | 55,45 | 56,26 | -0,36% | 6.800,00 |
| 10.03.2026 | 57,63 | 58,07 | 56,00 | 56,46 | -2,09% | 1.200,00 |