54,580€
0,98%
Echtzeit-Aktienkurs Synchrony Financial
Bid:
Ask:
Aktienkurse zur Synchrony Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 53,90 | 55,05 | 53,80 | 54,54 | 0,84% | - |
| 15.05.2025 | 54,38 | 54,42 | 53,54 | 54,09 | -1,13% | - |
| 14.05.2025 | 54,89 | 54,97 | 54,16 | 54,71 | -0,21% | 210,00 |
| 13.05.2025 | 54,15 | 55,18 | 54,03 | 54,82 | 0,74% | - |
| 12.05.2025 | 50,28 | 54,76 | 50,22 | 54,42 | 10,12% | - |
| 09.05.2025 | 49,44 | 49,72 | 48,83 | 49,42 | 0,06% | - |
| 08.05.2025 | 47,92 | 49,90 | 47,88 | 49,39 | 3,87% | - |
| 07.05.2025 | 47,22 | 47,96 | 46,86 | 47,55 | 1,28% | - |
| 06.05.2025 | 47,69 | 47,75 | 46,81 | 46,95 | -2,00% | - |
| 05.05.2025 | 47,28 | 48,50 | 46,75 | 47,91 | -0,05% | - |
| 02.05.2025 | 46,20 | 48,20 | 45,90 | 47,93 | 4,51% | - |
| 30.04.2025 | 46,06 | 46,14 | 43,97 | 45,86 | -0,45% | - |
| 29.04.2025 | 45,85 | 46,21 | 45,17 | 46,07 | 0,90% | - |
| 28.04.2025 | 45,01 | 46,15 | 45,01 | 45,66 | 0,84% | - |
| 25.04.2025 | 46,02 | 46,43 | 45,21 | 45,27 | -0,75% | - |
| 24.04.2025 | 43,89 | 45,86 | 43,32 | 45,62 | 3,55% | - |
| 23.04.2025 | 43,40 | 46,64 | 43,26 | 44,05 | 4,12% | 500,00 |
| 22.04.2025 | 41,49 | 42,60 | 39,05 | 42,31 | 0,50% | - |
| 17.04.2025 | 41,47 | 42,35 | 40,47 | 42,10 | 2,52% | - |
| 16.04.2025 | 41,42 | 42,11 | 40,48 | 41,06 | -2,51% | - |
| 15.04.2025 | 41,30 | 42,93 | 41,23 | 42,12 | 1,90% | - |
| 14.04.2025 | 40,75 | 42,07 | 40,53 | 41,34 | 1,63% | 100,00 |
| 11.04.2025 | 41,70 | 41,89 | 39,38 | 40,67 | -2,23% | - |
| 10.04.2025 | 45,98 | 46,12 | 40,16 | 41,60 | -9,80% | - |
| 09.04.2025 | 38,87 | 47,25 | 38,08 | 46,12 | 15,30% | - |
| 08.04.2025 | 41,51 | 43,19 | 39,21 | 40,00 | -2,57% | - |
| 07.04.2025 | 38,91 | 42,36 | 36,96 | 41,05 | 2,54% | - |
| 04.04.2025 | 41,90 | 42,07 | 37,67 | 40,04 | -5,22% | - |
| 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% | - |