503,980$
1,01%
Echtzeit-Aktienkurs Synopsys Inc.
Bid:
Ask:
Aktienkurse zur Synopsys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 491,26 | 504,73 | 488,69 | 503,98 | 1,01% | 1.418.594,00 |
| 20.05.2026 | 479,34 | 499,23 | 473,77 | 498,93 | 1,02% | 2.245.026,00 |
| 19.05.2026 | 494,34 | 501,00 | 490,58 | 493,87 | -0,91% | 1.293.926,00 |
| 18.05.2026 | 499,17 | 501,83 | 489,09 | 498,43 | -0,79% | 1.864.767,00 |
| 15.05.2026 | 502,24 | 509,00 | 491,05 | 502,42 | -1,49% | 1.386.045,00 |
| 14.05.2026 | 508,59 | 513,65 | 504,64 | 510,02 | 0,15% | 1.140.688,00 |
| 13.05.2026 | 514,59 | 514,74 | 502,27 | 509,28 | -0,77% | 1.331.386,00 |
| 12.05.2026 | 511,30 | 517,17 | 508,16 | 513,21 | -0,58% | 1.157.054,00 |
| 11.05.2026 | 513,89 | 519,71 | 512,00 | 516,19 | -0,06% | 1.309.179,00 |
| 08.05.2026 | 504,37 | 519,11 | 500,59 | 516,48 | 2,23% | 1.732.328,00 |
| 07.05.2026 | 506,30 | 517,00 | 503,49 | 505,19 | 0,15% | 1.591.517,00 |
| 06.05.2026 | 504,60 | 507,33 | 497,51 | 504,42 | 0,38% | 1.853.683,00 |
| 05.05.2026 | 501,71 | 512,54 | 500,01 | 502,51 | 1,01% | 1.880.814,00 |
| 04.05.2026 | 493,84 | 500,25 | 488,34 | 497,50 | 1,73% | 1.638.011,00 |
| 01.05.2026 | 491,16 | 497,94 | 485,44 | 489,02 | 1,33% | 844.917,00 |
| 30.04.2026 | 481,00 | 483,68 | 471,62 | 482,60 | 0,29% | 1.276.409,00 |
| 29.04.2026 | 480,00 | 481,62 | 471,70 | 481,22 | -0,55% | 1.152.478,00 |
| 28.04.2026 | 497,00 | 498,00 | 479,00 | 483,89 | -2,94% | 1.545.953,00 |
| 27.04.2026 | 496,94 | 500,99 | 488,00 | 498,54 | -0,46% | 2.218.846,00 |
| 24.04.2026 | 469,38 | 502,28 | 469,19 | 500,82 | 9,62% | 2.868.487,00 |
| 23.04.2026 | 466,11 | 467,31 | 450,13 | 456,85 | -4,28% | 1.859.712,00 |
| 22.04.2026 | 472,25 | 478,72 | 470,90 | 477,26 | 2,07% | 1.421.071,00 |
| 21.04.2026 | 464,27 | 480,25 | 462,00 | 467,58 | 1,44% | 1.819.021,00 |
| 20.04.2026 | 448,08 | 463,16 | 447,43 | 460,95 | 2,53% | 2.061.110,00 |
| 17.04.2026 | 452,55 | 459,02 | 447,18 | 449,58 | 1,91% | 1.690.752,00 |
| 16.04.2026 | 446,37 | 449,62 | 436,48 | 441,15 | 0,62% | 1.360.835,00 |
| 15.04.2026 | 424,26 | 439,88 | 421,42 | 438,45 | 4,69% | 1.949.074,00 |
| 14.04.2026 | 424,83 | 430,14 | 418,20 | 418,80 | 0,25% | 1.248.966,00 |
| 13.04.2026 | 392,50 | 418,42 | 388,07 | 417,77 | 6,51% | 2.521.930,00 |
| 10.04.2026 | 401,61 | 403,92 | 389,15 | 392,24 | -3,13% | 1.589.775,00 |
| 09.04.2026 | 409,94 | 411,00 | 394,25 | 404,92 | -1,28% | 1.715.922,00 |
| 08.04.2026 | 413,23 | 415,16 | 405,50 | 410,16 | 3,08% | 1.615.130,00 |
| 07.04.2026 | 393,69 | 398,12 | 388,88 | 397,90 | 0,21% | 895.574,00 |
| 06.04.2026 | 396,04 | 398,61 | 390,12 | 397,07 | 0,28% | 1.113.558,00 |
| 02.04.2026 | 389,65 | 401,07 | 386,59 | 395,95 | -0,20% | 1.077.412,00 |
| 01.04.2026 | 403,07 | 403,47 | 394,50 | 396,74 | 0,07% | 1.157.820,00 |
| 31.03.2026 | 390,20 | 397,47 | 387,20 | 396,48 | 3,48% | 1.674.141,00 |
| 30.03.2026 | 382,88 | 390,78 | 379,95 | 383,14 | 0,70% | 1.969.727,00 |
| 27.03.2026 | 400,00 | 401,54 | 379,50 | 380,47 | -5,34% | 2.388.468,00 |
| 26.03.2026 | 405,28 | 413,53 | 400,37 | 401,95 | -1,99% | 1.376.809,00 |
| 25.03.2026 | 422,49 | 425,93 | 403,33 | 410,13 | -1,32% | 2.685.729,00 |
| 24.03.2026 | 426,70 | 429,26 | 409,83 | 415,62 | -3,90% | 1.875.060,00 |
| 23.03.2026 | 429,90 | 441,76 | 429,65 | 432,48 | 2,89% | 2.501.540,00 |
| 20.03.2026 | 425,90 | 429,91 | 419,00 | 420,32 | -1,85% | 3.972.485,00 |
| 19.03.2026 | 424,71 | 433,24 | 422,55 | 428,25 | -0,10% | 1.473.509,00 |
| 18.03.2026 | 424,97 | 435,71 | 424,00 | 428,67 | -0,14% | 1.496.554,00 |
| 17.03.2026 | 428,25 | 435,48 | 427,56 | 429,29 | 0,80% | 1.066.764,00 |
| 16.03.2026 | 420,18 | 428,42 | 417,61 | 425,88 | 3,21% | 1.258.246,00 |
| 13.03.2026 | 419,01 | 425,49 | 410,09 | 412,63 | -1,45% | 1.486.060,00 |
| 12.03.2026 | 431,87 | 436,37 | 418,36 | 418,72 | -3,29% | 1.491.982,00 |
| 11.03.2026 | 432,07 | 436,40 | 425,32 | 432,98 | 0,08% | 1.610.736,00 |
| 10.03.2026 | 437,08 | 439,01 | 428,00 | 432,65 | -1,05% | 1.745.568,00 |
| 09.03.2026 | 435,52 | 440,91 | 429,64 | 437,22 | -0,04% | 2.586.182,00 |
| 06.03.2026 | 432,56 | 445,35 | 431,80 | 437,41 | -1,11% | 2.163.155,00 |
| 05.03.2026 | 425,76 | 447,71 | 425,76 | 442,30 | 2,63% | 2.513.674,00 |
| 04.03.2026 | 425,52 | 439,49 | 420,33 | 430,98 | 1,57% | 2.478.031,00 |
| 03.03.2026 | 412,48 | 431,26 | 410,63 | 424,32 | -0,08% | 2.643.098,00 |
| 02.03.2026 | 413,37 | 426,22 | 405,51 | 424,66 | 2,57% | 4.062.191,00 |
| 27.02.2026 | 410,41 | 417,15 | 404,53 | 414,00 | -2,82% | 4.626.743,00 |
| 26.02.2026 | 429,88 | 443,60 | 423,38 | 426,00 | -5,16% | 3.906.260,00 |
| 25.02.2026 | 443,38 | 454,16 | 439,83 | 449,17 | 1,92% | 2.774.003,00 |
| 24.02.2026 | 419,39 | 443,39 | 415,02 | 440,72 | 4,73% | 2.168.348,00 |
| 23.02.2026 | 429,39 | 433,41 | 417,27 | 420,82 | -4,35% | 1.954.748,00 |
| 20.02.2026 | 438,69 | 450,39 | 437,20 | 439,94 | -0,57% | 1.689.749,00 |
| 19.02.2026 | 438,43 | 443,18 | 433,42 | 442,44 | 0,03% | 1.448.623,00 |
| 18.02.2026 | 438,36 | 446,91 | 433,21 | 442,31 | 4,83% | 2.133.967,00 |
| 17.02.2026 | 425,60 | 426,83 | 412,34 | 421,95 | -3,46% | 2.463.117,00 |
| 13.02.2026 | 423,35 | 441,44 | 420,50 | 437,09 | 3,25% | 1.739.099,00 |
| 12.02.2026 | 438,30 | 438,52 | 413,70 | 423,35 | -3,39% | 2.928.196,00 |
| 11.02.2026 | 442,09 | 443,26 | 424,99 | 438,21 | 0,17% | 2.245.304,00 |
| 10.02.2026 | 439,91 | 452,00 | 436,00 | 437,45 | -0,33% | 1.947.278,00 |
| 09.02.2026 | 427,88 | 442,95 | 424,00 | 438,90 | 2,82% | 2.041.276,00 |
| 06.02.2026 | 424,99 | 431,13 | 416,16 | 426,88 | 4,01% | 2.258.049,00 |
| 05.02.2026 | 419,10 | 425,82 | 406,20 | 410,44 | -2,04% | 3.825.755,00 |
| 04.02.2026 | 414,83 | 425,50 | 405,71 | 418,98 | -0,04% | 5.050.226,00 |
| 03.02.2026 | 455,69 | 456,99 | 413,05 | 419,14 | -8,46% | 5.078.405,00 |
| 02.02.2026 | 460,69 | 471,20 | 457,60 | 457,89 | -1,55% | 1.888.909,00 |
| 30.01.2026 | 474,58 | 475,21 | 463,21 | 465,11 | -3,10% | 2.470.629,00 |
| 29.01.2026 | 505,34 | 510,70 | 474,89 | 480,00 | -6,13% | 2.485.782,00 |
| 28.01.2026 | 504,84 | 515,80 | 504,84 | 511,35 | 1,72% | 1.376.887,00 |
| 27.01.2026 | 503,50 | 505,81 | 496,02 | 502,70 | -0,06% | 1.235.499,00 |
| 26.01.2026 | 499,94 | 508,00 | 493,27 | 503,01 | -1,27% | 1.421.573,00 |
| 22.01.2026 | 522,74 | 525,04 | 500,00 | 509,47 | -2,39% | 1.881.386,00 |
| 21.01.2026 | 509,77 | 525,49 | 503,55 | 521,95 | 2,15% | 2.118.416,00 |
| 20.01.2026 | 499,14 | 512,82 | 492,60 | 510,97 | -1,03% | 1.655.306,00 |
| 16.01.2026 | 508,99 | 520,24 | 508,00 | 516,31 | 1,60% | 1.851.205,00 |
| 15.01.2026 | 510,00 | 519,10 | 502,00 | 508,19 | 0,56% | 1.218.490,00 |
| 14.01.2026 | 505,22 | 507,37 | 498,58 | 505,34 | -1,26% | 1.498.728,00 |
| 13.01.2026 | 521,18 | 527,51 | 511,48 | 511,80 | -4,05% | 1.765.016,00 |
| 12.01.2026 | 524,21 | 535,20 | 523,78 | 533,42 | 1,57% | 2.201.177,00 |
| 09.01.2026 | 515,49 | 528,92 | 511,10 | 525,18 | 2,08% | 2.088.424,00 |
| 08.01.2026 | 511,13 | 518,06 | 509,44 | 514,49 | -1,00% | 1.306.408,00 |
| 07.01.2026 | 508,00 | 524,98 | 503,88 | 519,70 | 2,15% | 2.246.733,00 |
| 06.01.2026 | 495,60 | 509,47 | 494,05 | 508,77 | 2,95% | 1.844.059,00 |
| 05.01.2026 | 485,03 | 506,30 | 478,95 | 494,19 | 2,87% | 2.704.856,00 |
| 02.01.2026 | 478,94 | 485,89 | 471,46 | 480,42 | 2,28% | 1.461.129,00 |
| 31.12.2025 | 473,13 | 474,66 | 469,07 | 469,72 | -1,01% | 1.177.518,00 |
| 30.12.2025 | 474,74 | 478,78 | 472,04 | 474,49 | -0,94% | 814.915,00 |
| 29.12.2025 | 473,88 | 484,60 | 472,00 | 478,97 | 0,38% | 1.264.818,00 |
| 26.12.2025 | 474,96 | 478,59 | 472,33 | 477,14 | 0,29% | 718.383,00 |