62,780€
5,41%
Echtzeit-Aktienkurs Synchrony Financial
Bid:
Ask:
Aktienkurse zur Synchrony Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 59,95 | 63,19 | 59,75 | 62,68 | 4,92% | - |
| 08.07.2026 | 66,06 | 66,06 | 59,56 | 59,74 | -9,87% | - |
| 07.07.2026 | 67,21 | 67,88 | 66,10 | 66,28 | -1,54% | - |
| 06.07.2026 | 67,02 | 67,85 | 66,91 | 67,32 | 0,49% | - |
| 03.07.2026 | 66,93 | 67,04 | 66,80 | 66,99 | 0,36% | - |
| 02.07.2026 | 67,45 | 68,05 | 65,92 | 66,75 | -1,07% | - |
| 01.07.2026 | 66,50 | 67,78 | 66,31 | 67,47 | 1,43% | - |
| 30.06.2026 | 68,79 | 68,81 | 66,46 | 66,52 | -2,99% | - |
| 29.06.2026 | 68,50 | 69,23 | 68,21 | 68,57 | -0,48% | - |
| 26.06.2026 | 68,53 | 69,63 | 67,83 | 68,90 | -0,19% | - |
| 25.06.2026 | 67,54 | 70,05 | 67,10 | 69,03 | 2,82% | - |
| 24.06.2026 | 66,14 | 68,06 | 65,90 | 67,14 | 1,82% | - |
| 23.06.2026 | 65,65 | 66,35 | 65,28 | 65,94 | -0,47% | - |
| 22.06.2026 | 65,53 | 66,75 | 65,47 | 66,25 | 1,67% | - |
| 19.06.2026 | 65,56 | 65,68 | 65,16 | 65,16 | -0,61% | - |
| 18.06.2026 | 64,82 | 66,31 | 64,75 | 65,56 | 1,67% | - |
| 17.06.2026 | 64,97 | 66,30 | 64,32 | 64,48 | -0,62% | - |
| 16.06.2026 | 64,33 | 65,35 | 64,22 | 64,88 | 0,71% | - |
| 15.06.2026 | 62,70 | 65,61 | 62,70 | 64,42 | 1,61% | 4.900,00 |
| 12.06.2026 | 62,55 | 63,70 | 62,30 | 63,40 | 1,47% | - |
| 11.06.2026 | 60,49 | 62,60 | 59,31 | 62,48 | 3,68% | - |
| 10.06.2026 | 62,44 | 62,54 | 60,24 | 60,26 | -3,85% | - |
| 09.06.2026 | 61,31 | 63,36 | 61,18 | 62,67 | 2,40% | - |
| 08.06.2026 | 61,40 | 61,95 | 60,86 | 61,20 | -0,42% | - |
| 05.06.2026 | 60,61 | 61,87 | 60,47 | 61,46 | 0,69% | - |
| 04.06.2026 | 58,96 | 61,37 | 58,76 | 61,04 | 3,21% | - |
| 03.06.2026 | 61,03 | 61,12 | 59,03 | 59,14 | -3,08% | - |
| 02.06.2026 | 60,70 | 61,45 | 59,34 | 61,02 | 0,23% | - |
| 01.06.2026 | 61,50 | 61,56 | 59,75 | 60,88 | -0,59% | - |
| 29.05.2026 | 61,44 | 61,87 | 60,91 | 61,24 | -0,16% | - |
| 28.05.2026 | 62,08 | 63,31 | 60,30 | 61,34 | -1,03% | - |
| 27.05.2026 | 61,79 | 63,02 | 61,70 | 61,98 | 0,28% | - |
| 26.05.2026 | 62,13 | 62,80 | 61,66 | 61,81 | -0,82% | - |
| 25.05.2026 | 62,28 | 62,40 | 62,21 | 62,32 | 0,63% | - |
| 22.05.2026 | 62,14 | 62,37 | 61,64 | 61,93 | -0,03% | - |
| 21.05.2026 | 61,96 | 62,10 | 60,67 | 61,95 | 0,00% | - |
| 20.05.2026 | 59,83 | 62,01 | 58,97 | 61,95 | 3,61% | 4.836,00 |
| 19.05.2026 | 60,86 | 61,51 | 59,68 | 59,79 | -1,89% | - |
| 18.05.2026 | 61,00 | 61,59 | 60,77 | 60,94 | -0,73% | - |
| 15.05.2026 | 60,81 | 61,75 | 60,55 | 61,39 | 0,54% | - |
| 14.05.2026 | 59,72 | 61,26 | 59,64 | 61,06 | 2,47% | - |
| 13.05.2026 | 60,45 | 60,75 | 59,24 | 59,59 | -1,23% | - |
| 12.05.2026 | 59,62 | 60,83 | 58,90 | 60,33 | 1,16% | - |
| 11.05.2026 | 62,17 | 62,17 | 59,61 | 59,64 | -3,93% | 1.620,00 |
| 08.05.2026 | 63,19 | 63,30 | 61,86 | 62,08 | -1,55% | - |
| 07.05.2026 | 64,03 | 64,26 | 62,82 | 63,06 | -1,13% | - |
| 06.05.2026 | 63,12 | 64,29 | 62,98 | 63,78 | 1,14% | - |
| 05.05.2026 | 63,43 | 63,63 | 63,00 | 63,06 | -0,66% | - |
| 04.05.2026 | 64,63 | 64,76 | 63,42 | 63,48 | -2,25% | - |
| 30.04.2026 | 64,21 | 65,20 | 63,91 | 64,94 | 0,93% | - |
| 29.04.2026 | 65,32 | 65,58 | 64,14 | 64,34 | -1,23% | - |
| 28.04.2026 | 65,48 | 66,21 | 64,86 | 65,14 | -0,56% | - |
| 27.04.2026 | 65,04 | 65,84 | 64,82 | 65,51 | 0,66% | - |
| 24.04.2026 | 65,71 | 65,84 | 64,63 | 65,08 | -0,75% | - |
| 23.04.2026 | 66,94 | 67,48 | 64,81 | 65,57 | -2,31% | - |
| 22.04.2026 | 66,40 | 67,47 | 65,26 | 67,12 | 1,18% | - |
| 21.04.2026 | 66,81 | 68,14 | 64,95 | 66,34 | -0,54% | - |
| 20.04.2026 | 65,48 | 67,30 | 65,39 | 66,70 | 0,36% | - |
| 17.04.2026 | 63,85 | 66,74 | 63,82 | 66,46 | 4,23% | - |
| 16.04.2026 | 64,47 | 64,98 | 63,69 | 63,76 | -1,06% | - |
| 15.04.2026 | 64,05 | 65,12 | 63,92 | 64,44 | 0,55% | - |
| 14.04.2026 | 62,71 | 64,37 | 62,62 | 64,09 | 2,15% | - |
| 13.04.2026 | 61,52 | 62,84 | 61,04 | 62,74 | 1,49% | - |
| 10.04.2026 | 62,02 | 62,12 | 61,29 | 61,82 | -0,23% | - |
| 09.04.2026 | 61,60 | 61,99 | 61,05 | 61,96 | 0,44% | 1.560,00 |
| 08.04.2026 | 61,39 | 62,23 | 60,57 | 61,69 | 3,87% | - |
| 07.04.2026 | 60,07 | 60,27 | 59,20 | 59,39 | 0,09% | - |
| 02.04.2026 | 58,39 | 59,62 | 57,29 | 59,34 | 0,61% | - |
| 01.04.2026 | 58,97 | 59,46 | 58,43 | 58,98 | 0,22% | - |
| 31.03.2026 | 58,02 | 59,23 | 57,47 | 58,85 | 2,07% | - |
| 30.03.2026 | 56,94 | 58,03 | 56,92 | 57,65 | 1,71% | - |
| 27.03.2026 | 58,13 | 58,30 | 56,42 | 56,68 | -2,23% | - |
| 26.03.2026 | 58,27 | 58,98 | 57,78 | 57,97 | -0,87% | - |
| 25.03.2026 | 58,54 | 59,24 | 57,92 | 58,48 | 0,55% | - |
| 24.03.2026 | 57,38 | 58,79 | 57,07 | 58,16 | 1,48% | - |
| 23.03.2026 | 56,53 | 59,31 | 56,36 | 57,31 | -0,22% | - |
| 20.03.2026 | 56,53 | 57,46 | 56,23 | 57,44 | 1,56% | - |
| 19.03.2026 | 56,82 | 57,35 | 55,78 | 56,56 | -0,41% | - |
| 18.03.2026 | 56,73 | 57,41 | 56,20 | 56,79 | 0,64% | - |
| 17.03.2026 | 55,52 | 57,40 | 55,39 | 56,43 | 1,45% | - |
| 16.03.2026 | 56,26 | 56,71 | 55,44 | 55,63 | -0,36% | 1.560,00 |
| 13.03.2026 | 55,54 | 56,56 | 55,41 | 55,83 | 0,30% | - |
| 12.03.2026 | 56,10 | 56,31 | 54,79 | 55,66 | -1,12% | - |
| 11.03.2026 | 56,35 | 57,18 | 55,47 | 56,29 | -0,20% | - |
| 10.03.2026 | 57,76 | 58,06 | 56,01 | 56,41 | -2,16% | - |
| 09.03.2026 | 56,52 | 57,85 | 55,10 | 57,65 | 0,37% | - |
| 06.03.2026 | 59,50 | 59,51 | 56,66 | 57,44 | -3,38% | - |
| 05.03.2026 | 59,63 | 60,07 | 58,72 | 59,45 | -0,11% | - |
| 04.03.2026 | 58,80 | 59,93 | 58,74 | 59,51 | 0,73% | - |
| 03.03.2026 | 58,31 | 60,23 | 57,48 | 59,08 | 0,66% | - |
| 02.03.2026 | 58,13 | 59,34 | 57,32 | 58,69 | 0,34% | 3.780,00 |
| 27.02.2026 | 61,54 | 62,22 | 57,91 | 58,49 | -6,71% | - |
| 26.02.2026 | 61,54 | 63,15 | 61,54 | 62,70 | 1,63% | - |
| 25.02.2026 | 59,99 | 62,02 | 59,94 | 61,69 | 2,59% | - |
| 24.02.2026 | 58,61 | 60,42 | 58,12 | 60,13 | 2,89% | - |
| 23.02.2026 | 61,62 | 62,07 | 57,83 | 58,44 | -6,12% | - |
| 20.02.2026 | 61,65 | 62,29 | 60,66 | 62,25 | 1,43% | - |
| 19.02.2026 | 61,86 | 62,00 | 60,69 | 61,38 | -0,70% | - |
| 18.02.2026 | 61,17 | 61,93 | 60,92 | 61,81 | 1,30% | - |
| 17.02.2026 | 60,07 | 62,01 | 59,45 | 61,01 | 1,24% | - |