66,515€
-1,69%
Echtzeit-Aktienkurs Synchrony Financial
Bid:
Ask:
Aktienkurse zur Synchrony Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 56,76 | 57,85 | 55,10 | 57,67 | 0,56% | 5.687,00 |
| 06.03.2026 | 59,48 | 59,53 | 56,66 | 57,35 | -3,33% | 175,00 |
| 05.03.2026 | 59,58 | 60,10 | 58,71 | 59,32 | -0,45% | - |
| 04.03.2026 | 58,79 | 59,96 | 58,72 | 59,59 | 1,27% | - |
| 03.03.2026 | 58,26 | 60,22 | 57,47 | 58,85 | 0,32% | 223,00 |
| 02.03.2026 | 58,03 | 59,33 | 57,35 | 58,66 | 0,46% | 2.106,00 |
| 27.02.2026 | 62,04 | 62,21 | 57,91 | 58,39 | -6,37% | - |
| 26.02.2026 | 61,53 | 63,31 | 61,46 | 62,37 | 0,90% | 332,00 |
| 25.02.2026 | 59,98 | 62,03 | 59,95 | 61,81 | 2,88% | 87,00 |
| 24.02.2026 | 58,63 | 60,42 | 58,12 | 60,08 | 2,78% | 1.196,00 |
| 23.02.2026 | 61,64 | 62,10 | 57,83 | 58,46 | -6,17% | 15,00 |
| 20.02.2026 | 61,60 | 62,30 | 60,63 | 62,30 | 1,59% | - |
| 19.02.2026 | 61,85 | 62,00 | 60,69 | 61,33 | -0,74% | 57,00 |
| 18.02.2026 | 61,15 | 61,92 | 60,90 | 61,79 | 1,29% | 182,00 |
| 17.02.2026 | 60,03 | 62,00 | 59,45 | 61,00 | 1,21% | - |
| 16.02.2026 | 60,31 | 60,48 | 60,15 | 60,27 | 0,28% | 379,00 |
| 13.02.2026 | 60,29 | 60,95 | 59,31 | 60,10 | 0,15% | 6.672,00 |
| 12.02.2026 | 61,62 | 62,65 | 58,98 | 60,01 | -2,36% | 56,00 |
| 11.02.2026 | 62,14 | 62,99 | 60,83 | 61,46 | -1,22% | 495,00 |
| 10.02.2026 | 62,12 | 63,06 | 61,47 | 62,22 | 0,23% | - |
| 09.02.2026 | 63,52 | 63,54 | 62,00 | 62,08 | -2,38% | 88,00 |
| 06.02.2026 | 62,34 | 64,16 | 62,29 | 63,59 | 0,96% | 1.121,00 |
| 05.02.2026 | 63,88 | 64,06 | 61,45 | 62,99 | -1,56% | 176,00 |
| 04.02.2026 | 62,67 | 64,22 | 62,43 | 63,99 | 2,39% | 291,00 |
| 03.02.2026 | 62,44 | 63,36 | 61,75 | 62,49 | 0,24% | 105,00 |
| 02.02.2026 | 60,32 | 62,70 | 60,31 | 62,34 | 1,81% | 3.819,00 |
| 30.01.2026 | 61,07 | 61,64 | 60,43 | 61,23 | -0,07% | 478,00 |
| 29.01.2026 | 61,39 | 62,13 | 61,05 | 61,27 | -0,43% | 89,00 |
| 28.01.2026 | 61,03 | 62,92 | 60,90 | 61,54 | 1,49% | 690,00 |
| 27.01.2026 | 65,52 | 65,66 | 60,21 | 60,63 | -7,04% | 2.095,00 |
| 26.01.2026 | 64,23 | 65,52 | 64,02 | 65,23 | 0,91% | 56,00 |
| 23.01.2026 | 66,52 | 66,65 | 64,41 | 64,64 | -2,28% | 72,00 |
| 22.01.2026 | 66,11 | 67,73 | 65,99 | 66,15 | 0,17% | 210,00 |
| 21.01.2026 | 65,09 | 66,62 | 64,57 | 66,04 | 1,72% | 142,00 |
| 20.01.2026 | 67,62 | 67,77 | 64,63 | 64,92 | -4,89% | 509,00 |
| 19.01.2026 | 68,34 | 68,46 | 68,07 | 68,26 | -1,32% | 313,00 |
| 16.01.2026 | 67,11 | 70,58 | 66,12 | 69,17 | 3,35% | 1.095,00 |
| 15.01.2026 | 66,91 | 68,13 | 66,66 | 66,92 | 0,28% | 460,00 |
| 14.01.2026 | 66,87 | 67,31 | 64,38 | 66,74 | -0,39% | 1.358,00 |
| 13.01.2026 | 68,58 | 69,01 | 66,95 | 67,00 | -2,05% | 1.262,00 |
| 12.01.2026 | 71,04 | 71,04 | 65,40 | 68,40 | -8,35% | 3.480,00 |
| 09.01.2026 | 75,35 | 76,24 | 74,45 | 74,63 | -1,03% | 90,00 |
| 08.01.2026 | 74,45 | 75,98 | 74,35 | 75,41 | 0,61% | 302,00 |
| 07.01.2026 | 75,65 | 75,79 | 74,52 | 74,95 | -1,01% | 14,00 |
| 06.01.2026 | 74,02 | 75,74 | 73,49 | 75,71 | 2,35% | 180,00 |
| 05.01.2026 | 72,58 | 74,78 | 72,23 | 73,98 | 2,40% | 246,00 |