48,995€
-3,38%
Echtzeit-Aktienkurs Synchrony Financial
Bid:
Ask:
Aktienkurse zur Synchrony Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 49,14 | 49,29 | 41,98 | 42,24 | -16,74% | - |
| 02.04.2025 | 49,28 | 51,08 | 48,40 | 50,73 | 2,80% | - |
| 01.04.2025 | 48,93 | 49,66 | 47,93 | 49,35 | 0,85% | - |
| 31.03.2025 | 48,37 | 49,14 | 47,12 | 48,94 | 1,08% | - |
| 28.03.2025 | 50,14 | 50,21 | 47,94 | 48,41 | -3,45% | 386,00 |
| 27.03.2025 | 51,40 | 51,49 | 49,82 | 50,14 | -2,65% | 100,00 |
| 26.03.2025 | 51,72 | 52,47 | 51,06 | 51,51 | 0,36% | - |
| 25.03.2025 | 51,65 | 52,19 | 50,92 | 51,32 | -0,81% | 400,00 |
| 24.03.2025 | 50,18 | 51,90 | 50,13 | 51,74 | 3,77% | - |
| 21.03.2025 | 49,71 | 50,04 | 48,51 | 49,86 | -0,04% | - |
| 20.03.2025 | 50,16 | 50,99 | 48,99 | 49,88 | -1,65% | - |
| 19.03.2025 | 48,60 | 50,72 | 48,01 | 50,72 | 3,57% | - |
| 18.03.2025 | 48,84 | 49,22 | 47,69 | 48,97 | 1,16% | - |
| 17.03.2025 | 48,84 | 49,14 | 47,65 | 48,40 | -2,25% | - |
| 14.03.2025 | 48,14 | 49,52 | 47,52 | 49,52 | 0,95% | - |
| 13.03.2025 | 49,03 | 49,71 | 47,25 | 49,05 | -0,05% | - |
| 12.03.2025 | 47,79 | 49,74 | 47,51 | 49,08 | 0,67% | - |
| 11.03.2025 | 48,05 | 48,98 | 47,02 | 48,75 | 2,81% | - |
| 10.03.2025 | 50,17 | 50,24 | 47,01 | 47,42 | -6,02% | - |
| 07.03.2025 | 50,06 | 50,52 | 48,03 | 50,46 | 0,47% | - |
| 06.03.2025 | 51,70 | 51,71 | 49,63 | 50,22 | -2,92% | - |
| 05.03.2025 | 53,03 | 53,05 | 50,59 | 51,73 | -2,17% | - |
| 04.03.2025 | 55,39 | 55,39 | 51,51 | 52,88 | -4,46% | - |
| 03.03.2025 | 58,35 | 58,70 | 54,36 | 55,35 | -5,36% | - |
| 28.02.2025 | 57,04 | 58,50 | 56,92 | 58,48 | 2,70% | - |
| 27.02.2025 | 57,14 | 58,18 | 56,62 | 56,95 | -0,01% | - |
| 26.02.2025 | 56,83 | 57,73 | 56,62 | 56,95 | 0,68% | - |
| 25.02.2025 | 57,84 | 57,96 | 55,85 | 56,57 | -2,26% | - |
| 24.02.2025 | 58,74 | 59,54 | 56,64 | 57,88 | -1,42% | 210,00 |
| 21.02.2025 | 61,32 | 61,76 | 58,33 | 58,71 | -3,44% | - |
| 20.02.2025 | 62,69 | 62,71 | 59,77 | 60,80 | -3,36% | - |
| 19.02.2025 | 62,49 | 63,27 | 60,76 | 62,92 | 0,66% | - |
| 18.02.2025 | 62,50 | 63,08 | 61,77 | 62,50 | 0,20% | - |
| 17.02.2025 | 62,23 | 62,43 | 62,17 | 62,38 | 0,38% | - |
| 14.02.2025 | 61,35 | 62,31 | 60,65 | 62,14 | 1,45% | - |
| 13.02.2025 | 61,46 | 62,15 | 60,78 | 61,25 | -0,54% | - |
| 12.02.2025 | 62,92 | 63,28 | 61,03 | 61,58 | -2,18% | - |
| 11.02.2025 | 63,48 | 63,63 | 62,13 | 62,95 | -0,99% | - |
| 10.02.2025 | 65,50 | 66,31 | 62,53 | 63,58 | -2,70% | - |
| 07.02.2025 | 65,71 | 66,57 | 65,08 | 65,35 | -0,44% | - |
| 06.02.2025 | 65,42 | 66,25 | 65,24 | 65,64 | 0,69% | - |
| 05.02.2025 | 63,29 | 65,33 | 63,11 | 65,19 | 2,69% | - |
| 04.02.2025 | 65,50 | 67,13 | 63,16 | 63,48 | -3,26% | 228,00 |
| 03.02.2025 | 66,12 | 66,25 | 63,90 | 65,62 | -1,34% | 96,00 |
| 31.01.2025 | 66,99 | 67,85 | 66,04 | 66,51 | -0,34% | - |
| 30.01.2025 | 66,14 | 67,41 | 65,66 | 66,74 | 1,05% | - |
| 29.01.2025 | 63,86 | 66,26 | 63,76 | 66,04 | 3,28% | - |
| 28.01.2025 | 66,81 | 67,69 | 59,50 | 63,95 | -4,02% | - |
| 27.01.2025 | 66,99 | 67,37 | 65,69 | 66,62 | -1,02% | - |
| 24.01.2025 | 67,33 | 67,50 | 66,47 | 67,31 | -0,46% | - |
| 23.01.2025 | 67,67 | 68,17 | 67,29 | 67,62 | -0,11% | - |
| 22.01.2025 | 66,74 | 67,87 | 66,53 | 67,69 | 1,50% | - |
| 21.01.2025 | 66,75 | 67,26 | 66,24 | 66,69 | 0,22% | - |
| 20.01.2025 | 66,70 | 67,10 | 66,48 | 66,55 | -0,55% | 500,00 |
| 17.01.2025 | 65,99 | 67,06 | 65,54 | 66,91 | 1,68% | - |
| 16.01.2025 | 66,76 | 66,86 | 65,30 | 65,81 | -0,52% | 657,00 |
| 15.01.2025 | 64,21 | 66,23 | 63,85 | 66,15 | 3,17% | - |
| 14.01.2025 | 63,29 | 64,33 | 63,23 | 64,12 | 1,07% | - |
| 13.01.2025 | 62,32 | 63,61 | 61,81 | 63,44 | 1,91% | - |
| 10.01.2025 | 64,57 | 64,65 | 61,89 | 62,25 | -3,47% | - |
| 09.01.2025 | 63,79 | 64,53 | 63,72 | 64,48 | 1,13% | - |
| 08.01.2025 | 64,42 | 64,76 | 63,18 | 63,76 | -0,93% | - |
| 07.01.2025 | 65,03 | 65,46 | 63,48 | 64,36 | -1,21% | - |
| 06.01.2025 | 65,43 | 66,16 | 64,56 | 65,15 | 0,56% | - |
| 03.01.2025 | 63,56 | 64,81 | 63,36 | 64,79 | 1,90% | - |
| 02.01.2025 | 62,83 | 64,33 | 62,76 | 63,58 | 1,66% | - |
| 30.12.2024 | 63,01 | 63,19 | 62,54 | 62,54 | -1,15% | 905,00 |
| 27.12.2024 | 64,12 | 64,16 | 62,79 | 63,27 | 0,55% | - |
| 23.12.2024 | 62,90 | 63,16 | 62,22 | 62,92 | 0,26% | - |
| 20.12.2024 | 61,93 | 63,35 | 61,35 | 62,76 | 1,22% | - |
| 19.12.2024 | 61,30 | 64,92 | 61,25 | 62,00 | 1,04% | - |
| 18.12.2024 | 64,05 | 65,99 | 61,07 | 61,36 | -4,22% | - |
| 17.12.2024 | 65,12 | 65,18 | 63,77 | 64,07 | -1,80% | - |
| 16.12.2024 | 65,11 | 65,30 | 64,08 | 65,24 | 0,62% | - |
| 13.12.2024 | 65,50 | 65,63 | 64,53 | 64,84 | -0,98% | - |
| 12.12.2024 | 65,06 | 65,74 | 64,50 | 65,48 | 0,28% | - |
| 11.12.2024 | 63,53 | 65,50 | 63,46 | 65,30 | 2,75% | - |
| 10.12.2024 | 64,33 | 65,22 | 63,46 | 63,55 | -1,36% | - |
| 09.12.2024 | 64,36 | 65,68 | 64,20 | 64,42 | 0,20% | 47,00 |
| 06.12.2024 | 63,26 | 64,33 | 62,35 | 64,29 | 1,71% | - |
| 05.12.2024 | 63,55 | 63,71 | 62,73 | 63,21 | -0,54% | - |
| 04.12.2024 | 63,97 | 64,39 | 62,73 | 63,56 | -0,52% | - |
| 03.12.2024 | 63,94 | 65,84 | 63,65 | 63,89 | -0,01% | 3,00 |
| 02.12.2024 | 64,22 | 64,98 | 63,66 | 63,90 | -0,75% | - |
| 29.11.2024 | 63,50 | 65,27 | 63,40 | 64,38 | 1,14% | - |
| 28.11.2024 | 63,79 | 63,88 | 63,54 | 63,65 | 0,06% | - |
| 27.11.2024 | 64,20 | 64,22 | 62,93 | 63,61 | -0,89% | - |
| 26.11.2024 | 64,02 | 64,36 | 62,96 | 64,18 | 0,46% | - |
| 25.11.2024 | 63,32 | 64,31 | 63,18 | 63,89 | 0,85% | 1.843,00 |
| 22.11.2024 | 62,26 | 63,65 | 62,13 | 63,35 | 1,89% | - |
| 21.11.2024 | 61,08 | 62,40 | 60,98 | 62,17 | 1,76% | - |
| 20.11.2024 | 60,28 | 61,78 | 59,96 | 61,10 | 1,70% | - |
| 19.11.2024 | 60,56 | 60,72 | 58,87 | 60,08 | -0,60% | 25,00 |
| 18.11.2024 | 61,68 | 62,08 | 60,37 | 60,44 | -2,11% | - |
| 15.11.2024 | 61,23 | 62,20 | 60,67 | 61,74 | 0,11% | - |
| 14.11.2024 | 61,67 | 62,20 | 60,86 | 61,67 | 0,00% | - |
| 13.11.2024 | 61,17 | 63,54 | 61,04 | 61,67 | 0,59% | - |
| 12.11.2024 | 61,65 | 62,32 | 61,13 | 61,31 | -0,43% | - |
| 11.11.2024 | 59,61 | 62,33 | 59,61 | 61,58 | 3,43% | 50,00 |
| 08.11.2024 | 60,24 | 60,71 | 59,25 | 59,54 | -0,49% | 383,00 |