8,660$
-0,57%
Echtzeit-Aktienkurs Synchronoss Technologies Inc.
Bid:
Ask:
Aktienkurse zur Synchronoss Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 8,75 | 8,76 | 8,65 | 8,66 | -0,57% | 688.483,00 |
| 04.12.2025 | 8,72 | 8,87 | 8,66 | 8,71 | 64,34% | 2.155.658,00 |
| 03.12.2025 | 5,01 | 5,33 | 4,80 | 5,30 | 6,21% | 94.919,00 |
| 02.12.2025 | 5,05 | 5,18 | 4,93 | 4,99 | -0,60% | 72.565,00 |
| 01.12.2025 | 4,76 | 5,14 | 4,74 | 5,02 | 3,51% | 90.248,00 |
| 28.11.2025 | 4,89 | 4,93 | 4,78 | 4,85 | -0,82% | 32.668,00 |
| 26.11.2025 | 4,80 | 4,99 | 4,70 | 4,89 | 1,45% | 152.053,00 |
| 25.11.2025 | 4,74 | 4,96 | 4,54 | 4,82 | 1,69% | 102.300,00 |
| 24.11.2025 | 4,44 | 5,00 | 4,44 | 4,74 | 16,18% | 114.521,00 |
| 20.11.2025 | 4,43 | 4,49 | 3,98 | 4,08 | -5,34% | 183.539,00 |
| 19.11.2025 | 4,57 | 4,67 | 4,26 | 4,31 | -6,30% | 191.272,00 |
| 18.11.2025 | 4,80 | 4,81 | 4,55 | 4,60 | -4,76% | 185.425,00 |
| 17.11.2025 | 5,04 | 5,04 | 4,80 | 4,83 | -1,83% | 154.416,00 |
| 13.11.2025 | 5,34 | 5,34 | 4,92 | 4,92 | -8,29% | 109.757,00 |
| 12.11.2025 | 5,54 | 5,61 | 5,27 | 5,37 | -3,51% | 162.321,00 |
| 11.11.2025 | 5,49 | 5,79 | 5,49 | 5,56 | 0,18% | 113.129,00 |
| 10.11.2025 | 5,20 | 5,73 | 5,11 | 5,55 | 7,35% | 150.154,00 |
| 07.11.2025 | 4,94 | 5,32 | 4,91 | 5,17 | 3,61% | 163.694,00 |
| 06.11.2025 | 5,51 | 5,51 | 4,85 | 4,99 | -9,27% | 122.480,00 |
| 05.11.2025 | 5,08 | 5,57 | 5,05 | 5,50 | -3,00% | 203.588,00 |
| 04.11.2025 | 5,57 | 5,77 | 5,41 | 5,67 | 1,80% | 170.355,00 |
| 03.11.2025 | 5,21 | 5,66 | 5,10 | 5,57 | 5,69% | 169.166,00 |
| 31.10.2025 | 5,00 | 5,37 | 4,98 | 5,27 | 4,77% | 136.621,00 |
| 30.10.2025 | 5,06 | 5,10 | 4,93 | 5,03 | -1,18% | 59.833,00 |
| 29.10.2025 | 5,03 | 5,31 | 4,92 | 5,09 | 1,19% | 123.021,00 |
| 28.10.2025 | 5,06 | 5,10 | 4,83 | 5,03 | -0,10% | 100.103,00 |
| 27.10.2025 | 5,50 | 5,50 | 5,02 | 5,04 | -7,27% | 81.473,00 |
| 24.10.2025 | 5,14 | 5,45 | 5,06 | 5,43 | 6,05% | 115.553,00 |
| 23.10.2025 | 5,00 | 5,17 | 4,84 | 5,12 | 2,81% | 98.918,00 |
| 22.10.2025 | 5,20 | 5,20 | 4,95 | 4,98 | -4,41% | 56.767,00 |
| 21.10.2025 | 5,11 | 5,22 | 5,03 | 5,21 | 1,56% | 71.787,00 |
| 20.10.2025 | 5,15 | 5,31 | 5,06 | 5,13 | 0,00% | 63.356,00 |
| 17.10.2025 | 5,35 | 5,39 | 5,12 | 5,13 | -4,11% | 70.173,00 |
| 16.10.2025 | 5,40 | 5,80 | 5,30 | 5,35 | 0,94% | 108.099,00 |
| 15.10.2025 | 5,32 | 5,45 | 5,24 | 5,30 | 0,76% | 33.530,00 |
| 14.10.2025 | 5,29 | 5,40 | 5,20 | 5,26 | -1,87% | 50.964,00 |
| 13.10.2025 | 5,31 | 5,42 | 5,26 | 5,36 | 0,75% | 55.521,00 |
| 10.10.2025 | 5,59 | 5,59 | 5,31 | 5,32 | -4,83% | 63.325,00 |
| 09.10.2025 | 5,66 | 5,67 | 5,51 | 5,59 | -1,24% | 47.944,00 |
| 08.10.2025 | 5,61 | 5,73 | 5,42 | 5,66 | 1,80% | 88.778,00 |
| 07.10.2025 | 5,81 | 5,81 | 5,52 | 5,56 | -3,14% | 34.774,00 |
| 06.10.2025 | 5,89 | 5,92 | 5,65 | 5,74 | -2,21% | 37.600,00 |
| 02.10.2025 | 5,81 | 5,98 | 5,60 | 5,87 | 1,03% | 41.216,00 |
| 01.10.2025 | 6,10 | 6,10 | 5,80 | 5,81 | -4,75% | 51.962,00 |
| 30.09.2025 | 6,12 | 6,47 | 5,95 | 6,10 | -1,77% | 45.370,00 |
| 29.09.2025 | 6,42 | 6,55 | 6,21 | 6,21 | -2,97% | 31.096,00 |
| 26.09.2025 | 6,37 | 6,56 | 6,35 | 6,40 | -0,62% | 25.042,00 |
| 25.09.2025 | 6,65 | 6,75 | 6,38 | 6,44 | -2,87% | 23.726,00 |
| 24.09.2025 | 6,65 | 6,71 | 6,55 | 6,63 | 0,23% | 57.671,00 |
| 23.09.2025 | 6,63 | 6,80 | 6,56 | 6,62 | -0,38% | 45.854,00 |
| 22.09.2025 | 6,43 | 6,70 | 6,32 | 6,64 | 3,59% | 41.912,00 |
| 19.09.2025 | 6,57 | 6,83 | 6,29 | 6,41 | -2,14% | 147.137,00 |
| 18.09.2025 | 6,26 | 6,62 | 5,92 | 6,55 | 5,65% | 91.405,00 |
| 17.09.2025 | 6,05 | 6,38 | 6,00 | 6,20 | 3,51% | 113.137,00 |
| 16.09.2025 | 6,04 | 6,15 | 5,92 | 5,99 | -0,83% | 54.332,00 |
| 15.09.2025 | 5,89 | 6,27 | 5,85 | 6,04 | 3,78% | 82.192,00 |
| 12.09.2025 | 5,77 | 5,84 | 5,62 | 5,82 | 0,17% | 43.598,00 |
| 11.09.2025 | 5,50 | 5,89 | 5,47 | 5,81 | 6,41% | 49.684,00 |
| 10.09.2025 | 5,73 | 5,80 | 5,41 | 5,46 | -4,04% | 38.232,00 |
| 09.09.2025 | 5,83 | 5,83 | 5,57 | 5,69 | 0,35% | 35.843,00 |
| 08.09.2025 | 5,40 | 5,71 | 5,28 | 5,67 | 5,59% | 121.664,00 |
| 05.09.2025 | 5,45 | 5,51 | 5,25 | 5,37 | -1,83% | 56.689,00 |
| 04.09.2025 | 5,63 | 5,69 | 5,33 | 5,47 | -3,19% | 87.431,00 |
| 03.09.2025 | 5,77 | 5,80 | 5,62 | 5,65 | -2,42% | 56.731,00 |
| 02.09.2025 | 5,98 | 6,02 | 5,78 | 5,79 | -3,82% | 53.678,00 |
| 29.08.2025 | 6,09 | 6,14 | 5,88 | 6,02 | -1,31% | 65.504,00 |
| 28.08.2025 | 6,26 | 6,28 | 6,07 | 6,10 | -0,49% | 54.769,00 |
| 27.08.2025 | 6,12 | 6,26 | 6,12 | 6,13 | -0,49% | 48.968,00 |
| 26.08.2025 | 6,20 | 6,31 | 6,11 | 6,16 | 0,00% | 46.588,00 |
| 25.08.2025 | 6,52 | 6,57 | 6,12 | 6,16 | -6,81% | 74.849,00 |
| 22.08.2025 | 6,20 | 6,64 | 6,20 | 6,61 | 6,96% | 87.488,00 |
| 21.08.2025 | 6,09 | 6,33 | 6,01 | 6,18 | 1,48% | 59.801,00 |
| 20.08.2025 | 6,12 | 6,19 | 6,01 | 6,09 | -0,49% | 87.498,00 |
| 19.08.2025 | 6,18 | 6,38 | 6,08 | 6,12 | -1,29% | 47.996,00 |
| 18.08.2025 | 6,39 | 6,55 | 6,05 | 6,20 | -3,43% | 114.277,00 |
| 15.08.2025 | 6,65 | 6,65 | 6,38 | 6,42 | -2,58% | 50.325,00 |
| 14.08.2025 | 6,96 | 7,09 | 6,57 | 6,59 | -7,05% | 76.547,00 |
| 13.08.2025 | 6,90 | 7,23 | 6,90 | 7,09 | 5,66% | 91.025,00 |
| 12.08.2025 | 7,41 | 7,42 | 6,35 | 6,71 | -12,40% | 149.709,00 |
| 11.08.2025 | 7,84 | 7,97 | 7,46 | 7,66 | -2,05% | 67.598,00 |
| 08.08.2025 | 7,57 | 8,16 | 7,57 | 7,82 | 3,30% | 66.692,00 |
| 07.08.2025 | 7,48 | 7,67 | 7,36 | 7,57 | 2,30% | 35.245,00 |
| 06.08.2025 | 7,49 | 7,58 | 7,28 | 7,40 | -0,40% | 24.480,00 |
| 05.08.2025 | 7,60 | 7,60 | 7,31 | 7,43 | -2,24% | 40.921,00 |
| 04.08.2025 | 7,19 | 7,66 | 7,19 | 7,60 | 6,00% | 47.672,00 |
| 01.08.2025 | 7,26 | 7,32 | 7,05 | 7,17 | -2,05% | 104.976,00 |
| 31.07.2025 | 7,76 | 7,82 | 7,26 | 7,32 | -6,03% | 93.143,00 |
| 30.07.2025 | 7,88 | 8,05 | 7,65 | 7,79 | -1,14% | 72.963,00 |
| 29.07.2025 | 8,25 | 8,34 | 7,87 | 7,88 | -4,14% | 70.113,00 |
| 28.07.2025 | 8,49 | 8,62 | 8,20 | 8,22 | -2,72% | 61.157,00 |
| 25.07.2025 | 8,25 | 8,66 | 8,25 | 8,45 | 2,42% | 156.361,00 |
| 24.07.2025 | 9,00 | 9,30 | 8,00 | 8,25 | 9,85% | 397.446,00 |
| 23.07.2025 | 7,53 | 7,54 | 7,22 | 7,51 | 1,35% | 80.256,00 |
| 22.07.2025 | 7,38 | 7,62 | 7,23 | 7,41 | 0,14% | 91.411,00 |
| 21.07.2025 | 7,29 | 7,49 | 7,19 | 7,40 | 2,07% | 55.121,00 |
| 18.07.2025 | 7,42 | 7,50 | 7,09 | 7,25 | -2,29% | 56.264,00 |
| 17.07.2025 | 7,33 | 7,67 | 7,19 | 7,42 | 0,41% | 73.451,00 |
| 16.07.2025 | 7,32 | 7,44 | 7,03 | 7,39 | 2,28% | 87.278,00 |
| 15.07.2025 | 7,52 | 7,52 | 7,20 | 7,23 | -3,92% | 50.070,00 |
| 14.07.2025 | 7,57 | 7,81 | 7,42 | 7,52 | -0,66% | 60.266,00 |