55,030$
-0,29%
Echtzeit-Aktienkurs Synovus Financial Corp.
Bid:
Ask:
Aktienkurse zur Synovus Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.10.2024 | 42,95 | 44,07 | 42,73 | 43,57 | 1,21% | 1.384.062,00 |
| 08.10.2024 | 43,56 | 43,61 | 43,03 | 43,05 | -0,67% | 1.292.168,00 |
| 07.10.2024 | 43,60 | 43,80 | 42,89 | 43,34 | -1,12% | 1.361.359,00 |
| 04.10.2024 | 43,80 | 44,19 | 43,49 | 43,83 | 2,55% | 1.390.184,00 |
| 03.10.2024 | 42,25 | 42,75 | 41,71 | 42,74 | 0,49% | 1.031.800,00 |
| 02.10.2024 | 42,07 | 42,76 | 42,07 | 42,53 | 0,09% | 1.339.462,00 |
| 01.10.2024 | 43,92 | 43,92 | 42,40 | 42,49 | -4,45% | 1.807.868,00 |
| 30.09.2024 | 43,74 | 44,72 | 43,61 | 44,47 | 1,51% | 756.826,00 |
| 27.09.2024 | 44,11 | 44,46 | 43,65 | 43,81 | -0,02% | 628.225,00 |
| 26.09.2024 | 43,81 | 43,86 | 43,24 | 43,82 | 1,39% | 801.745,00 |
| 25.09.2024 | 43,70 | 43,76 | 43,00 | 43,22 | -1,14% | 1.236.932,00 |
| 24.09.2024 | 44,60 | 44,97 | 43,51 | 43,72 | -1,82% | 1.200.694,00 |
| 23.09.2024 | 45,07 | 45,37 | 44,40 | 44,53 | -1,04% | 1.293.908,00 |
| 20.09.2024 | 45,43 | 45,47 | 44,74 | 45,00 | -1,27% | 2.929.576,00 |
| 19.09.2024 | 45,77 | 46,14 | 44,93 | 45,58 | 1,22% | 1.388.877,00 |
| 18.09.2024 | 44,83 | 46,38 | 44,31 | 45,03 | 0,58% | 1.430.001,00 |
| 17.09.2024 | 45,46 | 45,72 | 44,37 | 44,77 | -0,04% | 2.310.269,00 |
| 16.09.2024 | 44,70 | 45,19 | 44,36 | 44,79 | 0,38% | 1.067.792,00 |
| 13.09.2024 | 44,11 | 44,66 | 44,10 | 44,62 | 2,11% | 1.057.119,00 |
| 12.09.2024 | 42,97 | 43,73 | 42,59 | 43,70 | 2,13% | 1.285.380,00 |
| 11.09.2024 | 42,58 | 42,85 | 41,51 | 42,79 | -1,16% | 1.082.678,00 |
| 10.09.2024 | 43,93 | 44,26 | 42,19 | 43,29 | -1,46% | 1.356.935,00 |
| 09.09.2024 | 42,99 | 44,14 | 42,70 | 43,93 | 2,93% | 1.752.199,00 |
| 06.09.2024 | 44,00 | 44,54 | 42,62 | 42,68 | -2,76% | 1.013.753,00 |
| 05.09.2024 | 44,52 | 44,53 | 43,73 | 43,89 | -0,32% | 941.599,00 |
| 04.09.2024 | 44,31 | 45,06 | 43,77 | 44,03 | -2,07% | 1.942.210,00 |
| 03.09.2024 | 45,68 | 46,30 | 44,78 | 44,96 | -2,52% | 1.307.827,00 |
| 30.08.2024 | 46,07 | 46,35 | 45,42 | 46,12 | 0,39% | 1.027.351,00 |
| 29.08.2024 | 46,42 | 46,46 | 45,57 | 45,94 | -0,20% | 894.380,00 |
| 28.08.2024 | 45,32 | 46,28 | 45,22 | 46,03 | 1,41% | 900.357,00 |
| 27.08.2024 | 45,18 | 45,71 | 44,92 | 45,39 | -0,09% | 766.252,00 |
| 26.08.2024 | 46,43 | 46,60 | 45,32 | 45,43 | -1,47% | 1.352.695,00 |
| 23.08.2024 | 44,38 | 46,57 | 44,25 | 46,11 | 5,01% | 1.124.001,00 |
| 22.08.2024 | 43,74 | 44,28 | 43,56 | 43,91 | 0,27% | 643.909,00 |
| 21.08.2024 | 43,82 | 43,90 | 43,02 | 43,79 | 0,53% | 731.824,00 |
| 20.08.2024 | 43,73 | 44,02 | 43,29 | 43,56 | -0,93% | 827.518,00 |
| 19.08.2024 | 43,37 | 43,98 | 43,25 | 43,97 | 1,43% | 725.581,00 |
| 16.08.2024 | 42,57 | 43,50 | 42,57 | 43,35 | 1,14% | 1.198.276,00 |
| 15.08.2024 | 42,50 | 43,60 | 42,39 | 42,86 | 3,15% | 1.581.520,00 |
| 14.08.2024 | 41,93 | 42,13 | 41,25 | 41,55 | -0,41% | 687.913,00 |
| 13.08.2024 | 41,70 | 41,79 | 41,01 | 41,72 | 1,07% | 781.458,00 |
| 12.08.2024 | 41,75 | 42,69 | 41,17 | 41,28 | -0,15% | 860.853,00 |
| 09.08.2024 | 41,49 | 41,72 | 41,12 | 41,34 | -0,46% | 715.310,00 |
| 08.08.2024 | 41,09 | 41,67 | 40,93 | 41,53 | 2,95% | 982.081,00 |
| 07.08.2024 | 41,69 | 42,56 | 40,22 | 40,34 | -1,25% | 1.383.392,00 |
| 06.08.2024 | 40,64 | 41,56 | 40,25 | 40,85 | 0,47% | 1.372.716,00 |
| 05.08.2024 | 40,30 | 41,32 | 39,01 | 40,66 | -3,12% | 1.807.970,00 |
| 02.08.2024 | 42,98 | 42,98 | 41,06 | 41,97 | -5,49% | 2.105.323,00 |
| 01.08.2024 | 46,70 | 46,94 | 43,97 | 44,41 | -5,01% | 1.754.734,00 |
| 31.07.2024 | 46,83 | 47,60 | 46,35 | 46,75 | -0,26% | 1.650.196,00 |
| 30.07.2024 | 47,17 | 47,38 | 46,75 | 46,87 | 0,09% | 1.129.142,00 |
| 29.07.2024 | 47,72 | 47,83 | 46,68 | 46,83 | -1,66% | 780.904,00 |
| 26.07.2024 | 47,09 | 47,71 | 46,91 | 47,62 | 1,80% | 1.201.040,00 |
| 25.07.2024 | 45,88 | 47,11 | 45,78 | 46,78 | 2,10% | 1.423.674,00 |
| 24.07.2024 | 46,37 | 46,93 | 45,78 | 45,82 | -1,48% | 1.156.540,00 |
| 23.07.2024 | 45,61 | 46,81 | 45,53 | 46,51 | 1,35% | 1.354.108,00 |
| 22.07.2024 | 44,39 | 46,02 | 44,24 | 45,89 | 1,77% | 1.706.390,00 |
| 19.07.2024 | 45,31 | 46,11 | 44,91 | 45,09 | 0,22% | 2.258.836,00 |
| 18.07.2024 | 45,10 | 47,76 | 44,76 | 44,99 | -1,01% | 3.124.326,00 |
| 17.07.2024 | 44,74 | 46,27 | 44,74 | 45,45 | 0,04% | 2.747.117,00 |
| 16.07.2024 | 44,31 | 45,64 | 44,09 | 45,43 | 3,51% | 1.669.544,00 |
| 15.07.2024 | 43,00 | 44,38 | 42,90 | 43,89 | 3,15% | 1.488.290,00 |
| 12.07.2024 | 42,46 | 42,87 | 42,04 | 42,55 | 0,35% | 1.585.627,00 |
| 11.07.2024 | 41,19 | 42,64 | 41,10 | 42,40 | 4,20% | 2.440.533,00 |
| 10.07.2024 | 39,87 | 40,86 | 39,74 | 40,69 | 2,03% | 1.649.654,00 |
| 09.07.2024 | 39,12 | 40,18 | 38,91 | 39,88 | 1,42% | 1.909.190,00 |
| 08.07.2024 | 39,91 | 40,11 | 39,26 | 39,32 | -0,48% | 1.521.376,00 |
| 05.07.2024 | 40,23 | 40,39 | 39,41 | 39,51 | -2,06% | 1.885.607,00 |
| 03.07.2024 | 40,99 | 41,15 | 40,25 | 40,34 | -1,49% | 1.179.975,00 |
| 02.07.2024 | 40,50 | 41,10 | 40,42 | 40,95 | 1,11% | 1.358.815,00 |