63,290€
2,28%
Echtzeit-Aktienkurs Synchrony Financial
Bid:
Ask:
Aktienkurse zur Synchrony Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 62,93 | 63,41 | 59,80 | 59,83 | -4,85% | - |
| 06.11.2024 | 53,85 | 63,10 | 53,85 | 62,88 | 20,90% | - |
| 05.11.2024 | 50,67 | 52,15 | 50,38 | 52,01 | 2,73% | - |
| 04.11.2024 | 50,48 | 50,71 | 49,95 | 50,63 | -0,67% | - |
| 01.11.2024 | 50,72 | 51,37 | 50,39 | 50,97 | -0,71% | - |
| 31.10.2024 | 51,68 | 52,33 | 50,66 | 51,34 | -1,73% | - |
| 30.10.2024 | 51,51 | 52,88 | 51,25 | 52,24 | 1,25% | - |
| 29.10.2024 | 52,54 | 52,56 | 51,36 | 51,60 | -1,79% | - |
| 28.10.2024 | 51,31 | 52,72 | 51,08 | 52,54 | 2,87% | - |
| 25.10.2024 | 51,05 | 52,20 | 50,93 | 51,07 | 0,05% | 1.050,00 |
| 24.10.2024 | 50,89 | 51,79 | 50,64 | 51,05 | 0,12% | - |
| 23.10.2024 | 51,39 | 51,77 | 50,66 | 50,99 | -1,14% | - |
| 22.10.2024 | 51,50 | 51,68 | 51,07 | 51,58 | -0,05% | - |
| 21.10.2024 | 51,98 | 52,25 | 51,37 | 51,60 | -0,65% | - |
| 18.10.2024 | 52,28 | 52,37 | 50,73 | 51,94 | -0,79% | - |
| 17.10.2024 | 52,02 | 52,96 | 51,78 | 52,35 | 0,59% | - |
| 16.10.2024 | 49,48 | 52,12 | 48,71 | 52,05 | 6,29% | - |
| 15.10.2024 | 49,10 | 50,31 | 48,87 | 48,96 | -0,61% | - |
| 14.10.2024 | 48,61 | 49,46 | 48,20 | 49,26 | 1,33% | - |
| 11.10.2024 | 47,15 | 48,72 | 47,03 | 48,62 | 3,09% | - |
| 10.10.2024 | 47,49 | 47,89 | 46,98 | 47,16 | -0,80% | - |
| 09.10.2024 | 46,37 | 47,61 | 46,37 | 47,54 | 1,92% | - |
| 08.10.2024 | 46,95 | 47,21 | 46,53 | 46,64 | -0,77% | 250,00 |
| 07.10.2024 | 47,26 | 47,33 | 46,70 | 47,00 | -0,53% | - |
| 04.10.2024 | 44,97 | 47,39 | 44,93 | 47,25 | 5,10% | - |
| 03.10.2024 | 44,89 | 45,31 | 44,04 | 44,96 | 0,21% | - |
| 02.10.2024 | 44,18 | 45,46 | 44,08 | 44,87 | 1,31% | - |
| 01.10.2024 | 44,74 | 44,97 | 43,59 | 44,28 | -1,19% | - |
| 30.09.2024 | 44,44 | 44,83 | 44,10 | 44,82 | 0,76% | - |
| 27.09.2024 | 43,98 | 45,01 | 43,74 | 44,48 | 1,33% | - |
| 26.09.2024 | 43,39 | 44,01 | 42,94 | 43,89 | 1,33% | - |
| 25.09.2024 | 42,93 | 43,41 | 42,75 | 43,32 | 0,41% | - |
| 24.09.2024 | 44,71 | 45,04 | 42,66 | 43,14 | -3,50% | - |
| 23.09.2024 | 45,38 | 46,09 | 44,70 | 44,71 | -1,31% | - |
| 20.09.2024 | 45,68 | 46,03 | 45,11 | 45,30 | -0,96% | - |
| 19.09.2024 | 44,18 | 45,91 | 44,12 | 45,74 | 3,91% | 600,00 |
| 18.09.2024 | 44,29 | 44,50 | 43,49 | 44,02 | -0,58% | - |
| 17.09.2024 | 42,52 | 44,59 | 42,52 | 44,28 | 4,07% | - |
| 16.09.2024 | 42,46 | 42,69 | 41,24 | 42,54 | 0,01% | - |
| 13.09.2024 | 41,87 | 42,68 | 41,86 | 42,54 | 1,47% | - |
| 12.09.2024 | 41,71 | 42,05 | 41,18 | 41,93 | 0,76% | - |
| 11.09.2024 | 41,60 | 41,89 | 40,54 | 41,61 | -0,59% | - |
| 10.09.2024 | 43,57 | 44,06 | 39,91 | 41,86 | -4,12% | - |
| 09.09.2024 | 42,91 | 43,96 | 42,91 | 43,65 | 2,09% | - |
| 06.09.2024 | 43,80 | 44,83 | 42,56 | 42,76 | -2,44% | - |
| 05.09.2024 | 44,39 | 44,76 | 43,53 | 43,83 | -1,31% | - |
| 04.09.2024 | 44,82 | 45,42 | 44,05 | 44,41 | -0,52% | - |
| 03.09.2024 | 45,37 | 45,54 | 44,38 | 44,64 | -1,70% | 100,00 |
| 02.09.2024 | 45,47 | 45,47 | 45,31 | 45,41 | -0,09% | - |
| 30.08.2024 | 44,99 | 45,69 | 44,91 | 45,46 | 1,36% | - |
| 29.08.2024 | 44,58 | 45,39 | 44,27 | 44,85 | 0,63% | - |
| 28.08.2024 | 43,81 | 44,61 | 43,75 | 44,57 | 2,10% | - |
| 27.08.2024 | 43,54 | 44,18 | 43,54 | 43,65 | -0,34% | - |
| 26.08.2024 | 43,46 | 44,00 | 43,44 | 43,80 | 0,85% | - |
| 23.08.2024 | 42,51 | 43,56 | 42,51 | 43,43 | 2,19% | - |
| 22.08.2024 | 42,18 | 42,81 | 42,18 | 42,50 | 0,28% | - |
| 21.08.2024 | 42,40 | 42,60 | 41,97 | 42,38 | 0,08% | - |
| 20.08.2024 | 43,00 | 43,06 | 42,14 | 42,34 | -1,46% | - |
| 19.08.2024 | 42,19 | 42,97 | 41,91 | 42,97 | 1,61% | - |
| 16.08.2024 | 41,87 | 42,37 | 41,63 | 42,29 | 1,15% | - |
| 15.08.2024 | 42,17 | 43,58 | 41,73 | 41,81 | -0,57% | - |
| 14.08.2024 | 41,66 | 42,30 | 41,32 | 42,05 | 1,14% | - |
| 13.08.2024 | 41,80 | 42,17 | 41,38 | 41,58 | -0,43% | - |
| 12.08.2024 | 42,67 | 42,95 | 41,57 | 41,76 | -2,13% | - |
| 09.08.2024 | 41,91 | 42,81 | 41,88 | 42,67 | 1,78% | - |
| 08.08.2024 | 40,45 | 42,12 | 40,31 | 41,92 | 3,35% | - |
| 07.08.2024 | 40,86 | 42,09 | 40,50 | 40,56 | 0,10% | - |
| 06.08.2024 | 40,55 | 41,20 | 39,83 | 40,52 | 1,41% | - |
| 05.08.2024 | 40,55 | 40,61 | 38,11 | 39,96 | -3,03% | 600,00 |
| 02.08.2024 | 44,71 | 44,73 | 41,11 | 41,20 | -8,47% | - |
| 01.08.2024 | 47,01 | 47,29 | 44,71 | 45,02 | -4,08% | - |
| 31.07.2024 | 47,14 | 47,57 | 46,85 | 46,93 | -0,54% | 2.000,00 |
| 30.07.2024 | 46,70 | 47,61 | 46,62 | 47,18 | 1,10% | - |
| 29.07.2024 | 46,93 | 47,18 | 46,62 | 46,67 | -0,26% | 118,00 |
| 26.07.2024 | 46,55 | 47,19 | 46,53 | 46,79 | 0,72% | 219,00 |
| 25.07.2024 | 46,06 | 47,12 | 45,74 | 46,45 | 0,96% | - |
| 24.07.2024 | 46,74 | 47,01 | 45,92 | 46,01 | -1,69% | - |
| 23.07.2024 | 46,34 | 47,02 | 46,30 | 46,80 | 0,87% | - |
| 22.07.2024 | 45,91 | 46,40 | 45,37 | 46,40 | 1,03% | - |
| 19.07.2024 | 46,72 | 46,72 | 45,75 | 45,93 | -1,55% | - |
| 18.07.2024 | 47,91 | 48,03 | 46,39 | 46,65 | -2,34% | - |
| 17.07.2024 | 47,40 | 48,21 | 45,91 | 47,77 | 0,73% | - |
| 16.07.2024 | 46,62 | 47,67 | 46,34 | 47,42 | 1,88% | - |
| 15.07.2024 | 45,18 | 47,00 | 45,18 | 46,55 | 3,41% | - |
| 12.07.2024 | 45,22 | 45,38 | 44,81 | 45,02 | -0,32% | - |
| 11.07.2024 | 44,38 | 45,32 | 44,16 | 45,16 | 1,66% | - |
| 10.07.2024 | 44,54 | 44,97 | 44,03 | 44,42 | -0,86% | - |
| 09.07.2024 | 44,08 | 45,30 | 43,84 | 44,81 | 1,74% | 24,00 |
| 08.07.2024 | 43,23 | 44,14 | 43,23 | 44,04 | 1,78% | - |