10,170$
10,91%
Echtzeit-Aktienkurs Synchronoss Technologies
Bid:
Ask:
Aktienkurse zur Synchronoss Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 9,22 | 10,25 | 9,22 | 10,17 | 10,91% | 87.951,00 |
| 16.01.2025 | 9,12 | 9,17 | 8,74 | 9,17 | 1,55% | 49.462,00 |
| 15.01.2025 | 9,05 | 9,10 | 8,66 | 9,03 | 5,00% | 87.129,00 |
| 14.01.2025 | 8,83 | 9,11 | 8,46 | 8,60 | -0,92% | 74.629,00 |
| 13.01.2025 | 8,40 | 8,71 | 8,40 | 8,68 | 3,33% | 53.219,00 |
| 10.01.2025 | 8,66 | 8,79 | 8,40 | 8,40 | -4,33% | 76.502,00 |
| 08.01.2025 | 8,85 | 8,94 | 8,61 | 8,78 | -1,35% | 53.937,00 |
| 07.01.2025 | 8,82 | 9,04 | 8,63 | 8,90 | 2,53% | 45.683,00 |
| 06.01.2025 | 9,25 | 9,47 | 8,52 | 8,68 | -5,34% | 108.103,00 |
| 03.01.2025 | 9,45 | 9,45 | 8,93 | 9,17 | -3,58% | 59.267,00 |
| 02.01.2025 | 9,64 | 9,87 | 9,09 | 9,51 | -0,94% | 82.537,00 |
| 31.12.2024 | 9,15 | 9,62 | 9,00 | 9,60 | 3,56% | 59.215,00 |
| 30.12.2024 | 9,25 | 9,33 | 8,90 | 9,27 | 0,00% | 83.942,00 |
| 27.12.2024 | 9,00 | 9,31 | 8,90 | 9,27 | 3,11% | 39.274,00 |
| 26.12.2024 | 9,20 | 9,20 | 8,90 | 8,99 | -2,49% | 28.040,00 |
| 24.12.2024 | 9,34 | 9,34 | 9,10 | 9,22 | -1,28% | 8.367,00 |
| 23.12.2024 | 9,22 | 9,50 | 8,95 | 9,34 | -0,53% | 21.310,00 |
| 20.12.2024 | 8,90 | 9,45 | 8,90 | 9,39 | 5,51% | 75.593,00 |
| 19.12.2024 | 8,91 | 9,03 | 8,50 | 8,90 | 0,23% | 57.566,00 |
| 18.12.2024 | 9,44 | 9,49 | 8,88 | 8,88 | -4,93% | 68.583,00 |
| 17.12.2024 | 9,95 | 10,03 | 9,30 | 9,34 | -7,16% | 98.896,00 |
| 16.12.2024 | 10,27 | 10,39 | 9,92 | 10,06 | -2,14% | 34.456,00 |
| 13.12.2024 | 10,44 | 10,45 | 10,06 | 10,28 | 0,69% | 81.461,00 |
| 12.12.2024 | 9,91 | 10,80 | 9,84 | 10,21 | 3,03% | 101.452,00 |
| 11.12.2024 | 10,01 | 10,12 | 9,63 | 9,91 | -0,90% | 28.536,00 |
| 10.12.2024 | 10,37 | 10,37 | 9,63 | 10,00 | -2,44% | 65.881,00 |
| 09.12.2024 | 9,94 | 10,38 | 9,76 | 10,25 | 3,12% | 52.535,00 |
| 06.12.2024 | 10,08 | 10,08 | 9,64 | 9,94 | -0,30% | 31.535,00 |
| 05.12.2024 | 9,72 | 10,25 | 9,72 | 9,97 | 1,12% | 46.956,00 |
| 04.12.2024 | 10,03 | 10,28 | 9,60 | 9,86 | -2,57% | 76.210,00 |
| 03.12.2024 | 10,05 | 10,71 | 9,62 | 10,12 | -0,10% | 89.699,00 |
| 02.12.2024 | 9,79 | 10,33 | 9,72 | 10,13 | 2,53% | 57.545,00 |
| 29.11.2024 | 9,81 | 9,99 | 9,63 | 9,88 | 0,71% | 9.864,00 |
| 27.11.2024 | 9,40 | 10,03 | 9,40 | 9,81 | 4,25% | 75.058,00 |
| 26.11.2024 | 9,54 | 9,90 | 9,04 | 9,41 | -1,57% | 78.395,00 |
| 25.11.2024 | 10,56 | 10,67 | 9,56 | 9,56 | 0,42% | 58.745,00 |
| 22.11.2024 | 9,00 | 9,60 | 9,00 | 9,52 | 2,26% | 26.948,00 |
| 20.11.2024 | 8,98 | 9,36 | 8,81 | 9,31 | 3,67% | 28.389,00 |
| 19.11.2024 | 8,73 | 9,49 | 8,73 | 8,98 | 2,86% | 41.258,00 |
| 18.11.2024 | 9,00 | 9,00 | 8,35 | 8,73 | -2,46% | 92.951,00 |
| 15.11.2024 | 8,59 | 9,10 | 8,59 | 8,95 | -0,11% | 108.681,00 |
| 14.11.2024 | 9,70 | 9,70 | 7,68 | 8,96 | -8,10% | 276.774,00 |
| 13.11.2024 | 10,56 | 11,00 | 9,60 | 9,75 | -11,92% | 217.693,00 |
| 12.11.2024 | 11,80 | 11,80 | 10,65 | 11,07 | -4,65% | 81.859,00 |
| 11.11.2024 | 11,35 | 12,18 | 11,26 | 11,61 | 2,20% | 202.109,00 |
| 08.11.2024 | 11,19 | 11,45 | 11,01 | 11,36 | 0,80% | 59.307,00 |
| 07.11.2024 | 11,20 | 11,46 | 11,11 | 11,27 | 2,08% | 36.784,00 |
| 06.11.2024 | 10,85 | 11,17 | 10,54 | 11,04 | 4,15% | 64.784,00 |
| 05.11.2024 | 10,21 | 10,93 | 10,20 | 10,60 | 3,36% | 90.165,00 |
| 04.11.2024 | 10,75 | 11,13 | 10,17 | 10,26 | -5,83% | 180.886,00 |
| 01.11.2024 | 10,81 | 11,13 | 10,70 | 10,89 | 1,49% | 66.007,00 |
| 31.10.2024 | 11,20 | 11,24 | 10,46 | 10,73 | -4,19% | 107.682,00 |
| 30.10.2024 | 11,30 | 11,42 | 11,08 | 11,20 | -1,16% | 54.985,00 |
| 29.10.2024 | 11,02 | 11,44 | 10,82 | 11,33 | 1,71% | 40.731,00 |
| 28.10.2024 | 10,65 | 11,26 | 10,62 | 11,14 | 4,90% | 42.353,00 |
| 25.10.2024 | 11,05 | 11,15 | 10,56 | 10,62 | -3,89% | 46.726,00 |
| 24.10.2024 | 10,67 | 11,29 | 10,51 | 11,05 | 4,15% | 67.226,00 |
| 23.10.2024 | 11,00 | 11,05 | 10,45 | 10,61 | -3,55% | 59.098,00 |
| 22.10.2024 | 10,96 | 11,27 | 10,85 | 11,00 | -0,81% | 111.370,00 |
| 21.10.2024 | 11,73 | 11,73 | 10,89 | 11,09 | -5,13% | 71.234,00 |
| 18.10.2024 | 11,72 | 11,83 | 11,35 | 11,69 | -0,43% | 58.135,00 |
| 17.10.2024 | 11,98 | 12,06 | 11,74 | 11,74 | -3,14% | 40.841,00 |
| 16.10.2024 | 11,85 | 12,42 | 11,75 | 12,12 | 1,42% | 100.579,00 |
| 15.10.2024 | 12,31 | 12,44 | 11,90 | 11,95 | -2,21% | 52.626,00 |
| 14.10.2024 | 12,66 | 12,67 | 12,01 | 12,22 | -4,31% | 101.437,00 |
| 11.10.2024 | 13,03 | 13,11 | 12,45 | 12,77 | -1,69% | 50.727,00 |
| 10.10.2024 | 11,83 | 12,99 | 11,70 | 12,99 | 8,89% | 99.116,00 |
| 09.10.2024 | 12,96 | 13,05 | 11,82 | 11,93 | -8,37% | 210.040,00 |
| 08.10.2024 | 13,79 | 13,90 | 13,01 | 13,02 | -5,79% | 86.861,00 |
| 07.10.2024 | 13,61 | 13,96 | 13,56 | 13,82 | 2,37% | 82.216,00 |
| 04.10.2024 | 13,59 | 13,74 | 13,03 | 13,50 | 1,89% | 59.064,00 |
| 03.10.2024 | 13,18 | 13,72 | 13,12 | 13,25 | -0,38% | 38.804,00 |
| 02.10.2024 | 13,98 | 14,09 | 12,80 | 13,30 | -5,67% | 194.873,00 |
| 01.10.2024 | 15,25 | 15,46 | 13,86 | 14,10 | -5,43% | 112.210,00 |
| 30.09.2024 | 14,16 | 15,12 | 14,16 | 14,91 | 5,67% | 196.498,00 |
| 27.09.2024 | 13,41 | 15,13 | 13,23 | 14,11 | 5,14% | 598.729,00 |
| 26.09.2024 | 13,45 | 13,52 | 12,97 | 13,42 | 1,82% | 66.908,00 |
| 25.09.2024 | 12,90 | 13,51 | 12,81 | 13,18 | 0,61% | 71.032,00 |
| 24.09.2024 | 13,05 | 13,32 | 12,75 | 13,10 | 0,85% | 79.212,00 |
| 23.09.2024 | 13,39 | 13,58 | 12,85 | 12,99 | -3,46% | 98.703,00 |
| 20.09.2024 | 12,73 | 13,77 | 12,73 | 13,46 | 4,46% | 78.160,00 |
| 19.09.2024 | 11,94 | 13,01 | 11,94 | 12,88 | 9,43% | 109.820,00 |
| 18.09.2024 | 12,53 | 12,91 | 11,71 | 11,77 | -5,54% | 115.232,00 |
| 17.09.2024 | 12,76 | 13,14 | 12,32 | 12,46 | -1,19% | 98.103,00 |
| 16.09.2024 | 13,35 | 13,56 | 12,51 | 12,61 | -9,93% | 164.552,00 |
| 13.09.2024 | 13,70 | 14,65 | 13,41 | 14,00 | 3,24% | 98.761,00 |
| 12.09.2024 | 13,74 | 13,81 | 13,37 | 13,56 | 0,00% | 54.200,00 |
| 11.09.2024 | 13,99 | 13,99 | 13,46 | 13,56 | -2,73% | 57.763,00 |
| 10.09.2024 | 13,63 | 13,94 | 13,20 | 13,94 | 3,34% | 93.472,00 |
| 09.09.2024 | 13,05 | 14,48 | 13,05 | 13,49 | 3,45% | 186.317,00 |
| 06.09.2024 | 14,03 | 14,18 | 12,78 | 13,04 | -7,32% | 114.002,00 |
| 05.09.2024 | 14,18 | 14,84 | 13,78 | 14,07 | -1,47% | 222.123,00 |
| 04.09.2024 | 14,77 | 14,95 | 13,71 | 14,28 | -3,42% | 151.786,00 |
| 03.09.2024 | 14,81 | 15,00 | 13,77 | 14,79 | -0,17% | 337.774,00 |
| 30.08.2024 | 14,25 | 15,45 | 14,25 | 14,81 | 4,08% | 219.755,00 |
| 29.08.2024 | 13,80 | 14,48 | 13,76 | 14,23 | 3,72% | 219.565,00 |
| 28.08.2024 | 13,72 | 14,25 | 13,43 | 13,72 | -0,22% | 165.168,00 |
| 27.08.2024 | 12,66 | 14,00 | 12,63 | 13,75 | 7,34% | 185.187,00 |
| 26.08.2024 | 12,94 | 12,96 | 12,50 | 12,81 | -0,31% | 130.352,00 |
| 23.08.2024 | 12,50 | 12,91 | 12,47 | 12,85 | 2,47% | 74.879,00 |