8,950$
-0,11%
Echtzeit-Aktienkurs Synchronoss Technologies Inc.
Bid:
Ask:
Aktienkurse zur Synchronoss Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.08.2024 | 12,66 | 12,78 | 12,38 | 12,54 | -0,79% | 52.269,00 |
| 21.08.2024 | 12,61 | 12,84 | 12,55 | 12,64 | 0,32% | 69.933,00 |
| 20.08.2024 | 12,70 | 12,98 | 12,53 | 12,60 | -1,33% | 69.760,00 |
| 19.08.2024 | 11,93 | 12,90 | 11,76 | 12,77 | 8,31% | 171.609,00 |
| 16.08.2024 | 11,95 | 12,09 | 11,66 | 11,79 | -0,92% | 64.274,00 |
| 15.08.2024 | 12,16 | 12,16 | 11,54 | 11,90 | 0,59% | 152.218,00 |
| 14.08.2024 | 11,74 | 12,16 | 11,40 | 11,83 | 3,50% | 166.863,00 |
| 13.08.2024 | 11,39 | 11,59 | 11,06 | 11,43 | 1,60% | 107.519,00 |
| 12.08.2024 | 11,70 | 11,80 | 10,78 | 11,25 | -2,17% | 126.037,00 |
| 09.08.2024 | 11,20 | 11,74 | 11,20 | 11,50 | 2,40% | 107.244,00 |
| 08.08.2024 | 10,04 | 11,35 | 9,87 | 11,23 | 15,18% | 152.076,00 |
| 07.08.2024 | 10,95 | 11,29 | 9,75 | 9,75 | -3,85% | 91.467,00 |
| 06.08.2024 | 10,06 | 10,49 | 9,82 | 10,14 | -0,78% | 66.972,00 |
| 05.08.2024 | 9,82 | 10,22 | 9,21 | 10,22 | 0,00% | 49.578,00 |
| 02.08.2024 | 9,90 | 10,27 | 9,42 | 10,22 | 0,59% | 51.985,00 |
| 01.08.2024 | 10,32 | 10,41 | 9,92 | 10,16 | -2,78% | 29.004,00 |
| 31.07.2024 | 10,19 | 10,54 | 10,00 | 10,45 | 2,45% | 37.475,00 |
| 30.07.2024 | 10,38 | 10,64 | 9,60 | 10,20 | -1,73% | 33.430,00 |
| 29.07.2024 | 10,80 | 11,04 | 10,38 | 10,38 | -2,99% | 25.992,00 |
| 26.07.2024 | 10,25 | 11,21 | 10,17 | 10,70 | 3,18% | 48.432,00 |
| 25.07.2024 | 10,01 | 10,44 | 9,85 | 10,37 | 2,88% | 22.504,00 |
| 24.07.2024 | 10,00 | 10,17 | 9,85 | 10,08 | 0,70% | 35.920,00 |
| 23.07.2024 | 9,70 | 10,15 | 9,66 | 10,01 | 1,73% | 12.913,00 |
| 22.07.2024 | 9,46 | 9,85 | 9,45 | 9,84 | 3,91% | 22.985,00 |
| 19.07.2024 | 10,24 | 10,45 | 9,39 | 9,47 | -8,24% | 31.139,00 |
| 18.07.2024 | 9,85 | 10,36 | 9,85 | 10,32 | 3,41% | 18.237,00 |
| 17.07.2024 | 9,93 | 9,99 | 9,57 | 9,98 | 2,67% | 26.008,00 |
| 16.07.2024 | 9,27 | 9,99 | 9,13 | 9,72 | 5,42% | 28.265,00 |
| 15.07.2024 | 9,20 | 10,02 | 9,14 | 9,22 | -0,43% | 47.007,00 |
| 12.07.2024 | 9,33 | 9,62 | 9,26 | 9,26 | 0,87% | 11.976,00 |
| 11.07.2024 | 9,28 | 9,69 | 9,04 | 9,18 | 0,33% | 26.480,00 |
| 10.07.2024 | 9,60 | 9,69 | 8,81 | 9,15 | -3,79% | 37.139,00 |
| 09.07.2024 | 10,48 | 10,62 | 9,32 | 9,51 | -8,91% | 46.725,00 |
| 08.07.2024 | 10,26 | 10,81 | 10,12 | 10,44 | 2,15% | 38.672,00 |
| 05.07.2024 | 9,39 | 10,30 | 9,11 | 10,22 | 8,72% | 108.058,00 |
| 03.07.2024 | 9,25 | 9,50 | 9,25 | 9,40 | 1,51% | 15.910,00 |
| 02.07.2024 | 9,33 | 9,50 | 9,07 | 9,26 | -0,86% | 20.041,00 |
| 01.07.2024 | 9,66 | 10,30 | 9,04 | 9,34 | -1,37% | 91.194,00 |
| 28.06.2024 | 8,05 | 9,50 | 8,02 | 9,47 | 20,33% | 60.110,00 |
| 27.06.2024 | 8,01 | 8,25 | 7,71 | 7,87 | -1,63% | 27.097,00 |