48,670$
-0,84%
Echtzeit-Aktienkurs Synovus Financial Corp.
Bid:
Ask:
Aktienkurse zur Synovus Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 48,92 | 49,24 | 48,37 | 48,67 | -0,84% | 1.403.578,00 |
| 30.09.2025 | 49,24 | 49,62 | 47,99 | 49,08 | -0,39% | 1.366.894,00 |
| 29.09.2025 | 50,10 | 50,12 | 48,98 | 49,27 | -1,42% | 1.504.370,00 |
| 26.09.2025 | 49,61 | 50,26 | 49,37 | 49,98 | 0,91% | 1.101.261,00 |
| 25.09.2025 | 49,61 | 49,81 | 49,04 | 49,53 | -0,12% | 1.799.288,00 |
| 24.09.2025 | 49,80 | 50,27 | 49,39 | 49,59 | -0,40% | 1.602.936,00 |
| 23.09.2025 | 50,30 | 51,12 | 49,68 | 49,79 | -0,50% | 2.042.197,00 |
| 22.09.2025 | 50,51 | 50,97 | 49,91 | 50,04 | -1,84% | 1.698.729,00 |
| 19.09.2025 | 52,03 | 52,14 | 50,77 | 50,98 | -2,17% | 2.680.019,00 |
| 18.09.2025 | 51,57 | 52,23 | 51,19 | 52,11 | 1,34% | 1.436.388,00 |
| 17.09.2025 | 50,50 | 52,69 | 50,50 | 51,42 | 1,68% | 1.680.247,00 |
| 16.09.2025 | 50,43 | 50,61 | 49,51 | 50,57 | -0,14% | 1.775.566,00 |
| 15.09.2025 | 51,70 | 51,85 | 50,40 | 50,64 | -2,11% | 1.895.792,00 |
| 12.09.2025 | 51,73 | 52,14 | 51,43 | 51,73 | -0,12% | 1.564.781,00 |
| 11.09.2025 | 51,18 | 52,01 | 51,04 | 51,79 | 0,80% | 2.046.013,00 |
| 10.09.2025 | 51,48 | 52,00 | 51,15 | 51,38 | -0,25% | 2.243.969,00 |
| 09.09.2025 | 51,69 | 52,20 | 51,31 | 51,51 | -0,66% | 845.037,00 |
| 08.09.2025 | 51,46 | 51,86 | 50,83 | 51,85 | 0,72% | 1.470.004,00 |
| 05.09.2025 | 52,36 | 53,03 | 51,16 | 51,48 | -1,23% | 1.149.055,00 |
| 04.09.2025 | 51,28 | 52,16 | 51,27 | 52,12 | 1,32% | 1.626.329,00 |
| 03.09.2025 | 51,28 | 51,91 | 50,76 | 51,44 | 0,19% | 856.648,00 |
| 02.09.2025 | 50,31 | 51,35 | 50,06 | 51,34 | -0,52% | 1.513.575,00 |
| 29.08.2025 | 50,87 | 51,62 | 50,67 | 51,61 | 1,47% | 2.319.127,00 |
| 28.08.2025 | 50,13 | 51,06 | 49,97 | 50,86 | 1,66% | 2.832.230,00 |
| 27.08.2025 | 51,42 | 52,00 | 49,99 | 50,03 | -3,17% | 2.799.434,00 |
| 26.08.2025 | 50,77 | 51,72 | 50,70 | 51,67 | 1,73% | 1.178.254,00 |
| 25.08.2025 | 50,46 | 50,93 | 50,28 | 50,79 | 0,40% | 980.024,00 |
| 22.08.2025 | 49,50 | 51,36 | 49,38 | 50,59 | 2,97% | 2.394.387,00 |
| 21.08.2025 | 49,27 | 49,50 | 48,82 | 49,13 | -0,55% | 1.237.365,00 |
| 20.08.2025 | 49,52 | 49,72 | 49,04 | 49,40 | -0,26% | 1.091.962,00 |
| 19.08.2025 | 49,51 | 50,34 | 49,27 | 49,53 | -0,34% | 1.050.230,00 |
| 18.08.2025 | 49,22 | 49,72 | 48,98 | 49,70 | 0,44% | 1.289.631,00 |
| 15.08.2025 | 49,52 | 49,87 | 49,16 | 49,48 | -0,54% | 2.318.030,00 |
| 14.08.2025 | 49,01 | 49,79 | 48,74 | 49,75 | 0,42% | 1.274.031,00 |
| 13.08.2025 | 49,32 | 49,57 | 48,84 | 49,54 | 1,16% | 1.178.420,00 |
| 12.08.2025 | 47,46 | 49,03 | 47,31 | 48,97 | 4,01% | 1.368.840,00 |
| 11.08.2025 | 47,98 | 48,34 | 46,81 | 47,08 | -1,65% | 1.277.327,00 |
| 08.08.2025 | 47,62 | 48,28 | 46,92 | 47,87 | 1,72% | 1.665.882,00 |
| 07.08.2025 | 48,39 | 48,44 | 46,88 | 47,06 | -1,45% | 1.400.451,00 |
| 06.08.2025 | 48,21 | 48,42 | 47,36 | 47,75 | -0,42% | 2.133.254,00 |
| 05.08.2025 | 47,11 | 48,01 | 46,17 | 47,95 | 2,15% | 2.469.761,00 |
| 04.08.2025 | 46,77 | 47,01 | 46,17 | 46,94 | 0,84% | 2.772.006,00 |
| 01.08.2025 | 46,29 | 46,56 | 45,06 | 46,55 | -1,46% | 3.396.000,00 |
| 31.07.2025 | 47,34 | 47,73 | 46,50 | 47,24 | -1,25% | 3.358.964,00 |
| 30.07.2025 | 49,45 | 49,66 | 47,79 | 47,84 | -2,57% | 3.387.228,00 |
| 29.07.2025 | 49,01 | 49,50 | 48,34 | 49,10 | 0,53% | 2.938.757,00 |
| 28.07.2025 | 50,00 | 50,25 | 48,50 | 48,84 | -1,55% | 4.492.424,00 |
| 25.07.2025 | 49,29 | 50,68 | 47,69 | 49,61 | -12,54% | 12.176.554,00 |
| 24.07.2025 | 57,63 | 57,97 | 56,41 | 56,72 | -2,09% | 2.589.702,00 |
| 23.07.2025 | 59,91 | 60,16 | 56,96 | 57,93 | -2,80% | 5.264.594,00 |
| 22.07.2025 | 55,75 | 61,06 | 55,11 | 59,60 | 7,33% | 7.336.233,00 |
| 21.07.2025 | 55,60 | 56,42 | 55,12 | 55,53 | -0,38% | 1.804.384,00 |
| 18.07.2025 | 55,50 | 55,74 | 54,62 | 55,74 | 3,51% | 2.858.255,00 |
| 17.07.2025 | 52,88 | 54,51 | 52,87 | 53,85 | 1,85% | 2.764.984,00 |
| 16.07.2025 | 52,87 | 53,11 | 51,80 | 52,87 | 0,65% | 1.549.900,00 |
| 15.07.2025 | 54,67 | 54,68 | 52,47 | 52,53 | -3,95% | 1.429.118,00 |
| 14.07.2025 | 54,49 | 54,89 | 54,19 | 54,69 | 0,28% | 1.787.127,00 |
| 11.07.2025 | 55,01 | 55,04 | 54,31 | 54,54 | -1,03% | 1.831.113,00 |
| 10.07.2025 | 54,91 | 55,55 | 54,61 | 55,11 | 0,88% | 1.403.547,00 |
| 09.07.2025 | 55,24 | 55,63 | 54,29 | 54,63 | -0,53% | 1.220.927,00 |
| 08.07.2025 | 55,09 | 55,62 | 54,65 | 54,92 | 0,60% | 1.490.593,00 |
| 07.07.2025 | 54,80 | 55,52 | 54,00 | 54,59 | -0,93% | 1.179.945,00 |
| 03.07.2025 | 55,00 | 56,17 | 55,00 | 55,10 | 0,29% | 746.673,00 |
| 02.07.2025 | 54,00 | 55,00 | 53,74 | 54,94 | 2,14% | 1.092.296,00 |
| 01.07.2025 | 51,70 | 54,18 | 51,58 | 53,79 | 3,94% | 1.356.253,00 |
| 30.06.2025 | 52,27 | 52,27 | 51,74 | 51,75 | 0,10% | 1.001.518,00 |
| 27.06.2025 | 51,52 | 52,12 | 51,35 | 51,70 | 0,25% | 1.145.355,00 |
| 26.06.2025 | 50,30 | 51,66 | 50,30 | 51,57 | 2,67% | 713.296,00 |
| 25.06.2025 | 50,36 | 50,43 | 49,94 | 50,23 | -0,22% | 578.962,00 |
| 24.06.2025 | 50,23 | 51,31 | 50,08 | 50,34 | 0,98% | 1.181.262,00 |
| 23.06.2025 | 48,30 | 49,95 | 48,17 | 49,85 | 2,24% | 962.435,00 |
| 20.06.2025 | 48,30 | 48,95 | 48,06 | 48,76 | 1,75% | 2.455.058,00 |
| 18.06.2025 | 46,95 | 48,30 | 46,95 | 47,92 | 1,08% | 1.195.775,00 |
| 17.06.2025 | 47,42 | 48,23 | 47,21 | 47,41 | -0,90% | 932.010,00 |
| 16.06.2025 | 47,76 | 48,10 | 47,26 | 47,84 | 1,51% | 834.646,00 |
| 13.06.2025 | 47,98 | 47,98 | 46,93 | 47,13 | -2,92% | 710.635,00 |
| 12.06.2025 | 48,55 | 48,58 | 47,82 | 48,55 | -0,86% | 691.393,00 |
| 11.06.2025 | 49,61 | 49,83 | 48,67 | 48,97 | -0,99% | 867.151,00 |
| 10.06.2025 | 49,21 | 49,80 | 49,01 | 49,46 | 0,59% | 462.802,00 |
| 09.06.2025 | 49,28 | 49,64 | 48,97 | 49,17 | 0,22% | 669.901,00 |
| 06.06.2025 | 48,64 | 49,09 | 48,25 | 49,06 | 3,07% | 640.979,00 |
| 05.06.2025 | 47,93 | 47,93 | 47,04 | 47,60 | 0,02% | 662.394,00 |
| 04.06.2025 | 48,38 | 48,64 | 47,59 | 47,59 | -1,73% | 1.033.770,00 |
| 03.06.2025 | 47,42 | 48,68 | 47,06 | 48,43 | 2,26% | 771.129,00 |
| 02.06.2025 | 47,67 | 47,73 | 46,54 | 47,36 | -0,98% | 1.148.414,00 |
| 30.05.2025 | 48,06 | 48,13 | 47,47 | 47,83 | -0,50% | 1.103.371,00 |
| 29.05.2025 | 47,56 | 48,09 | 47,36 | 48,07 | 1,37% | 725.973,00 |
| 28.05.2025 | 47,87 | 48,26 | 47,37 | 47,42 | -1,50% | 620.048,00 |
| 27.05.2025 | 47,86 | 48,16 | 47,15 | 48,14 | 2,43% | 701.280,00 |
| 23.05.2025 | 45,80 | 47,44 | 45,80 | 47,00 | -0,55% | 1.122.058,00 |
| 22.05.2025 | 46,82 | 47,80 | 46,49 | 47,26 | 0,68% | 1.063.517,00 |
| 21.05.2025 | 48,37 | 48,46 | 46,91 | 46,94 | -3,97% | 894.823,00 |
| 20.05.2025 | 49,39 | 49,39 | 48,70 | 48,88 | -0,65% | 649.962,00 |
| 19.05.2025 | 48,66 | 49,31 | 48,66 | 49,20 | -0,55% | 836.243,00 |
| 16.05.2025 | 49,32 | 49,69 | 48,86 | 49,47 | 0,22% | 777.472,00 |
| 15.05.2025 | 49,35 | 49,63 | 48,96 | 49,36 | -0,36% | 1.025.223,00 |
| 14.05.2025 | 49,23 | 49,95 | 49,23 | 49,54 | -0,02% | 1.025.595,00 |
| 13.05.2025 | 49,50 | 50,05 | 49,34 | 49,55 | 0,41% | 815.046,00 |
| 12.05.2025 | 48,58 | 49,87 | 48,58 | 49,35 | 7,12% | 1.317.689,00 |
| 09.05.2025 | 46,52 | 46,69 | 45,81 | 46,07 | -0,73% | 710.668,00 |