46,840$
0,04%
Echtzeit-Aktienkurs Synovus Financial Corp.
Bid:
Ask:
Aktienkurse zur Synovus Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 46,52 | 47,10 | 45,17 | 46,84 | 0,04% | 2.018.093,00 |
| 06.03.2025 | 47,87 | 48,21 | 46,72 | 46,82 | -3,34% | 1.728.316,00 |
| 05.03.2025 | 49,00 | 49,23 | 47,53 | 48,44 | -0,88% | 1.229.895,00 |
| 04.03.2025 | 49,66 | 50,17 | 47,31 | 48,87 | -3,59% | 1.643.926,00 |
| 03.03.2025 | 52,29 | 52,94 | 50,25 | 50,69 | -2,29% | 1.232.635,00 |
| 28.02.2025 | 51,44 | 52,34 | 50,92 | 51,88 | 1,23% | 1.280.305,00 |
| 27.02.2025 | 51,65 | 52,22 | 51,18 | 51,25 | -0,39% | 1.046.607,00 |
| 26.02.2025 | 51,60 | 52,50 | 51,13 | 51,45 | -0,12% | 1.377.217,00 |
| 25.02.2025 | 52,10 | 52,40 | 50,74 | 51,51 | -0,12% | 1.099.203,00 |
| 24.02.2025 | 52,07 | 52,34 | 51,21 | 51,57 | -0,46% | 1.070.855,00 |
| 21.02.2025 | 54,36 | 54,70 | 51,64 | 51,81 | -4,09% | 1.415.419,00 |
| 20.02.2025 | 55,01 | 55,31 | 53,36 | 54,02 | -2,19% | 743.441,00 |
| 19.02.2025 | 55,06 | 55,51 | 54,82 | 55,23 | -0,79% | 767.984,00 |
| 18.02.2025 | 55,38 | 55,72 | 54,88 | 55,67 | 0,81% | 876.544,00 |
| 14.02.2025 | 54,57 | 55,63 | 54,57 | 55,22 | 1,38% | 1.128.943,00 |
| 13.02.2025 | 54,36 | 54,51 | 53,70 | 54,47 | 0,55% | 841.489,00 |
| 12.02.2025 | 54,85 | 55,04 | 54,15 | 54,17 | -2,85% | 1.129.372,00 |
| 11.02.2025 | 54,84 | 55,78 | 54,51 | 55,76 | 1,16% | 1.658.366,00 |
| 10.02.2025 | 56,03 | 56,06 | 54,91 | 55,12 | -1,52% | 975.025,00 |
| 07.02.2025 | 56,96 | 56,98 | 55,30 | 55,97 | -1,58% | 870.378,00 |
| 06.02.2025 | 56,84 | 57,11 | 56,06 | 56,87 | 0,44% | 975.594,00 |
| 05.02.2025 | 56,58 | 56,73 | 55,76 | 56,62 | 0,66% | 1.028.688,00 |
| 04.02.2025 | 55,10 | 56,56 | 55,10 | 56,25 | 2,14% | 902.067,00 |
| 03.02.2025 | 55,08 | 55,88 | 53,96 | 55,07 | -2,39% | 1.098.046,00 |
| 31.01.2025 | 56,93 | 57,20 | 56,13 | 56,42 | -0,16% | 1.223.898,00 |
| 30.01.2025 | 56,37 | 57,22 | 55,82 | 56,51 | 1,75% | 1.154.824,00 |
| 29.01.2025 | 54,86 | 56,28 | 54,86 | 55,54 | 0,96% | 1.106.250,00 |
| 28.01.2025 | 55,00 | 55,60 | 54,41 | 55,01 | -0,31% | 806.547,00 |
| 27.01.2025 | 55,16 | 55,90 | 54,41 | 55,18 | -0,25% | 1.049.323,00 |
| 24.01.2025 | 54,96 | 55,83 | 54,77 | 55,32 | 0,27% | 1.128.592,00 |
| 23.01.2025 | 55,25 | 56,20 | 54,85 | 55,17 | 0,07% | 2.222.580,00 |
| 22.01.2025 | 55,20 | 55,41 | 54,56 | 55,13 | -0,40% | 1.466.905,00 |
| 21.01.2025 | 55,23 | 55,53 | 54,74 | 55,35 | 1,36% | 1.383.086,00 |
| 17.01.2025 | 54,67 | 54,91 | 53,95 | 54,61 | 0,70% | 1.600.738,00 |
| 16.01.2025 | 54,45 | 55,66 | 53,44 | 54,23 | -3,13% | 2.802.555,00 |
| 15.01.2025 | 55,80 | 56,61 | 55,02 | 55,98 | 4,30% | 1.997.191,00 |
| 14.01.2025 | 52,42 | 53,78 | 52,42 | 53,67 | 3,43% | 1.501.929,00 |
| 13.01.2025 | 50,68 | 52,03 | 50,58 | 51,89 | 1,80% | 1.516.756,00 |
| 10.01.2025 | 51,36 | 51,75 | 50,36 | 50,97 | -2,82% | 1.234.691,00 |
| 08.01.2025 | 52,30 | 52,81 | 51,60 | 52,45 | 0,06% | 974.627,00 |
| 07.01.2025 | 53,22 | 53,36 | 51,65 | 52,42 | -0,66% | 1.241.197,00 |
| 06.01.2025 | 52,23 | 53,84 | 52,07 | 52,77 | 1,60% | 1.223.329,00 |
| 03.01.2025 | 51,69 | 51,96 | 50,06 | 51,94 | 2,16% | 806.099,00 |
| 02.01.2025 | 51,58 | 52,28 | 50,74 | 50,84 | -0,76% | 1.002.506,00 |
| 31.12.2024 | 51,35 | 51,79 | 50,96 | 51,23 | 0,14% | 885.689,00 |
| 30.12.2024 | 50,60 | 51,46 | 50,28 | 51,16 | -0,06% | 621.782,00 |
| 27.12.2024 | 51,47 | 52,06 | 50,79 | 51,19 | -1,39% | 533.173,00 |
| 26.12.2024 | 51,09 | 51,98 | 50,83 | 51,91 | 1,01% | 590.913,00 |
| 24.12.2024 | 51,19 | 51,41 | 50,74 | 51,39 | 0,82% | 251.917,00 |
| 23.12.2024 | 50,14 | 51,21 | 49,84 | 50,97 | 1,23% | 1.132.976,00 |
| 20.12.2024 | 49,42 | 50,86 | 49,17 | 50,35 | 1,35% | 2.992.524,00 |
| 19.12.2024 | 50,85 | 51,40 | 49,39 | 49,68 | -1,45% | 1.406.634,00 |
| 18.12.2024 | 53,60 | 54,04 | 50,31 | 50,41 | -5,53% | 1.709.994,00 |
| 17.12.2024 | 54,45 | 54,68 | 52,90 | 53,36 | -2,54% | 1.399.043,00 |
| 16.12.2024 | 54,43 | 54,78 | 53,97 | 54,75 | 1,09% | 1.316.090,00 |
| 13.12.2024 | 54,98 | 54,98 | 54,11 | 54,16 | -0,97% | 1.126.633,00 |
| 12.12.2024 | 56,00 | 56,23 | 54,65 | 54,69 | -2,46% | 1.043.699,00 |
| 11.12.2024 | 56,30 | 57,12 | 55,88 | 56,07 | 1,69% | 2.549.032,00 |
| 10.12.2024 | 55,00 | 56,05 | 54,28 | 55,14 | 0,51% | 1.525.842,00 |
| 09.12.2024 | 55,89 | 56,78 | 54,60 | 54,86 | -1,63% | 1.326.498,00 |
| 06.12.2024 | 55,55 | 55,86 | 54,77 | 55,77 | 0,58% | 1.142.886,00 |
| 05.12.2024 | 56,25 | 56,25 | 55,32 | 55,45 | -0,40% | 1.342.958,00 |
| 04.12.2024 | 55,89 | 56,31 | 55,04 | 55,67 | -0,59% | 1.264.874,00 |
| 03.12.2024 | 57,50 | 57,50 | 55,51 | 56,00 | -1,18% | 1.116.580,00 |
| 02.12.2024 | 57,37 | 57,60 | 56,27 | 56,67 | -0,70% | 945.244,00 |
| 29.11.2024 | 57,73 | 58,10 | 56,74 | 57,07 | -0,66% | 349.498,00 |
| 27.11.2024 | 58,39 | 58,83 | 57,34 | 57,45 | -0,90% | 654.484,00 |
| 26.11.2024 | 57,81 | 58,67 | 57,75 | 57,97 | -1,19% | 992.407,00 |
| 25.11.2024 | 58,13 | 59,92 | 58,04 | 58,67 | 1,82% | 1.578.882,00 |
| 22.11.2024 | 56,46 | 57,74 | 56,06 | 57,62 | 4,71% | 1.719.072,00 |
| 20.11.2024 | 55,33 | 55,33 | 54,22 | 55,03 | -0,29% | 795.904,00 |
| 19.11.2024 | 54,55 | 56,15 | 54,55 | 55,19 | -1,31% | 781.937,00 |
| 18.11.2024 | 55,79 | 56,39 | 55,24 | 55,92 | 0,36% | 652.212,00 |
| 15.11.2024 | 55,87 | 56,43 | 54,81 | 55,72 | 0,09% | 1.035.616,00 |
| 14.11.2024 | 57,03 | 57,31 | 55,53 | 55,67 | -1,94% | 1.160.125,00 |
| 13.11.2024 | 58,52 | 59,07 | 56,74 | 56,77 | -2,57% | 1.159.188,00 |
| 12.11.2024 | 58,12 | 59,11 | 57,87 | 58,27 | -0,78% | 999.574,00 |
| 11.11.2024 | 57,99 | 59,79 | 57,14 | 58,73 | 3,40% | 1.345.365,00 |
| 08.11.2024 | 56,75 | 57,27 | 55,89 | 56,80 | 1,03% | 925.266,00 |
| 07.11.2024 | 57,62 | 57,76 | 56,09 | 56,22 | -3,85% | 1.836.257,00 |
| 06.11.2024 | 52,00 | 58,66 | 51,97 | 58,47 | 17,46% | 5.270.817,00 |
| 05.11.2024 | 48,89 | 49,90 | 48,84 | 49,78 | 2,22% | 814.480,00 |
| 04.11.2024 | 49,21 | 49,26 | 48,44 | 48,70 | -1,40% | 1.237.668,00 |
| 01.11.2024 | 50,18 | 50,79 | 49,28 | 49,39 | -0,96% | 1.037.424,00 |
| 31.10.2024 | 50,60 | 50,84 | 49,86 | 49,87 | -1,23% | 964.976,00 |
| 30.10.2024 | 49,83 | 51,52 | 49,79 | 50,49 | 1,34% | 1.115.835,00 |
| 29.10.2024 | 49,81 | 50,02 | 49,46 | 49,82 | -0,44% | 1.026.184,00 |
| 28.10.2024 | 49,00 | 50,24 | 48,96 | 50,04 | 3,01% | 1.411.716,00 |
| 25.10.2024 | 49,76 | 49,86 | 48,24 | 48,58 | -1,00% | 1.191.178,00 |
| 24.10.2024 | 49,07 | 49,27 | 48,40 | 49,07 | 0,14% | 1.304.278,00 |
| 23.10.2024 | 48,83 | 49,40 | 48,22 | 49,00 | -0,18% | 1.772.110,00 |
| 22.10.2024 | 49,11 | 49,35 | 48,70 | 49,09 | 0,45% | 1.244.112,00 |
| 21.10.2024 | 50,99 | 50,99 | 48,79 | 48,87 | -3,32% | 2.091.961,00 |
| 18.10.2024 | 51,00 | 51,11 | 50,27 | 50,55 | -0,59% | 1.794.503,00 |
| 17.10.2024 | 50,00 | 51,69 | 49,30 | 50,85 | 5,13% | 4.235.464,00 |
| 16.10.2024 | 47,79 | 48,82 | 47,60 | 48,37 | 2,22% | 2.723.807,00 |
| 15.10.2024 | 46,87 | 48,27 | 46,56 | 47,32 | 1,68% | 1.518.414,00 |
| 14.10.2024 | 45,83 | 46,76 | 45,40 | 46,54 | 1,59% | 1.344.169,00 |
| 11.10.2024 | 44,42 | 45,90 | 44,41 | 45,81 | 4,16% | 1.746.788,00 |
| 10.10.2024 | 43,72 | 44,22 | 43,22 | 43,98 | 0,94% | 992.327,00 |