71,490$
-1,84%
Echtzeit-Aktienkurs Synchrony Financial
Bid:
Ask:
Aktienkurse zur Synchrony Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 72,90 | 73,00 | 71,22 | 71,49 | -1,84% | 2.837.274,00 |
| 14.08.2025 | 72,30 | 72,92 | 71,57 | 72,83 | 0,33% | 2.588.111,00 |
| 13.08.2025 | 72,58 | 72,83 | 71,72 | 72,59 | 0,32% | 2.760.117,00 |
| 12.08.2025 | 70,00 | 72,41 | 69,87 | 72,36 | 3,97% | 4.510.000,00 |
| 11.08.2025 | 69,66 | 69,89 | 68,96 | 69,60 | 0,24% | 3.760.539,00 |
| 08.08.2025 | 69,00 | 69,82 | 68,57 | 69,43 | 1,43% | 2.887.726,00 |
| 07.08.2025 | 70,16 | 70,27 | 68,29 | 68,45 | -1,44% | 3.462.746,00 |
| 06.08.2025 | 70,00 | 70,12 | 69,22 | 69,45 | -0,77% | 3.598.003,00 |
| 05.08.2025 | 69,43 | 70,21 | 68,52 | 69,99 | 1,07% | 3.710.844,00 |
| 04.08.2025 | 68,00 | 69,40 | 67,73 | 69,25 | 2,55% | 3.858.518,00 |
| 01.08.2025 | 67,58 | 67,90 | 66,28 | 67,53 | -3,07% | 5.020.198,00 |
| 31.07.2025 | 70,13 | 71,07 | 69,45 | 69,67 | -0,84% | 3.474.956,00 |
| 30.07.2025 | 71,00 | 71,74 | 69,71 | 70,26 | -1,46% | 3.537.486,00 |
| 29.07.2025 | 73,17 | 73,76 | 71,00 | 71,30 | -2,15% | 3.922.264,00 |
| 28.07.2025 | 73,11 | 73,30 | 72,54 | 72,87 | -0,04% | 2.763.923,00 |
| 25.07.2025 | 72,01 | 73,42 | 71,56 | 72,90 | 1,52% | 3.237.502,00 |
| 24.07.2025 | 71,87 | 72,69 | 71,46 | 71,81 | -0,37% | 4.746.009,00 |
| 23.07.2025 | 71,78 | 72,73 | 70,57 | 72,08 | 2,01% | 4.786.411,00 |
| 22.07.2025 | 68,78 | 71,28 | 68,19 | 70,66 | 1,76% | 5.693.999,00 |
| 21.07.2025 | 70,35 | 70,68 | 69,19 | 69,44 | -0,86% | 4.258.642,00 |
| 18.07.2025 | 70,41 | 70,70 | 69,22 | 70,04 | -0,21% | 3.229.907,00 |
| 17.07.2025 | 69,23 | 70,40 | 69,15 | 70,19 | 1,28% | 2.337.798,00 |
| 16.07.2025 | 68,72 | 69,52 | 67,84 | 69,30 | 1,08% | 2.502.349,00 |
| 15.07.2025 | 70,60 | 70,80 | 68,52 | 68,56 | -3,27% | 2.564.409,00 |
| 14.07.2025 | 71,06 | 71,06 | 70,28 | 70,88 | 0,38% | 2.559.375,00 |
| 11.07.2025 | 70,42 | 70,98 | 70,10 | 70,61 | -0,75% | 2.904.358,00 |
| 10.07.2025 | 70,16 | 71,88 | 70,09 | 71,14 | 1,40% | 3.240.806,00 |
| 09.07.2025 | 69,55 | 70,40 | 69,51 | 70,16 | 1,26% | 3.317.210,00 |
| 08.07.2025 | 70,34 | 70,67 | 69,29 | 69,29 | -0,59% | 3.493.408,00 |
| 07.07.2025 | 69,51 | 70,38 | 68,83 | 69,70 | -0,66% | 2.883.753,00 |
| 03.07.2025 | 69,73 | 70,56 | 69,23 | 70,16 | 0,99% | 2.265.856,00 |
| 02.07.2025 | 68,34 | 69,60 | 68,23 | 69,47 | 1,91% | 3.673.489,00 |
| 01.07.2025 | 66,86 | 68,67 | 66,43 | 68,17 | 2,14% | 3.795.082,00 |
| 30.06.2025 | 66,47 | 67,04 | 66,28 | 66,74 | 0,83% | 3.549.017,00 |
| 27.06.2025 | 66,00 | 66,68 | 65,56 | 66,19 | 0,55% | 3.873.998,00 |
| 26.06.2025 | 65,19 | 65,96 | 65,10 | 65,83 | 1,39% | 2.203.382,00 |
| 25.06.2025 | 64,99 | 65,43 | 64,70 | 64,93 | 0,29% | 2.664.182,00 |
| 24.06.2025 | 64,24 | 65,12 | 63,94 | 64,74 | 2,36% | 2.722.070,00 |
| 23.06.2025 | 61,84 | 63,32 | 61,48 | 63,25 | 1,46% | 3.503.306,00 |
| 20.06.2025 | 61,88 | 62,60 | 61,55 | 62,34 | 1,45% | 8.715.732,00 |
| 18.06.2025 | 60,18 | 61,99 | 60,18 | 61,45 | 1,94% | 2.491.137,00 |
| 17.06.2025 | 60,54 | 61,02 | 60,01 | 60,28 | -1,62% | 2.858.238,00 |
| 16.06.2025 | 60,67 | 61,65 | 60,26 | 61,27 | 2,39% | 2.625.417,00 |
| 13.06.2025 | 60,09 | 60,84 | 59,46 | 59,84 | -2,60% | 2.959.234,00 |
| 12.06.2025 | 61,07 | 61,86 | 60,65 | 61,44 | -0,57% | 3.132.302,00 |
| 11.06.2025 | 61,19 | 62,47 | 61,01 | 61,79 | 1,70% | 5.633.949,00 |
| 10.06.2025 | 60,67 | 60,89 | 59,83 | 60,76 | -0,12% | 2.770.300,00 |
| 09.06.2025 | 60,55 | 61,60 | 59,23 | 60,83 | 2,72% | 5.344.686,00 |
| 06.06.2025 | 58,59 | 59,35 | 58,32 | 59,22 | 3,08% | 1.641.095,00 |
| 05.06.2025 | 58,42 | 58,42 | 56,98 | 57,45 | -0,73% | 2.520.237,00 |
| 04.06.2025 | 59,08 | 59,50 | 57,83 | 57,87 | -1,95% | 2.690.036,00 |
| 03.06.2025 | 58,06 | 59,12 | 57,55 | 59,02 | 1,53% | 2.953.109,00 |
| 02.06.2025 | 57,56 | 58,23 | 56,51 | 58,13 | 0,83% | 2.418.305,00 |
| 30.05.2025 | 58,13 | 58,13 | 56,93 | 57,65 | -1,03% | 5.292.913,00 |
| 29.05.2025 | 59,20 | 59,20 | 57,77 | 58,25 | -0,10% | 2.002.798,00 |
| 28.05.2025 | 59,04 | 59,18 | 58,17 | 58,31 | -1,20% | 2.392.727,00 |
| 27.05.2025 | 57,62 | 59,10 | 56,98 | 59,02 | 4,02% | 3.087.095,00 |
| 23.05.2025 | 55,67 | 57,01 | 55,67 | 56,74 | -1,25% | 2.219.148,00 |
| 22.05.2025 | 57,15 | 57,93 | 56,79 | 57,46 | 0,38% | 3.134.849,00 |
| 21.05.2025 | 59,13 | 59,37 | 57,21 | 57,24 | -4,34% | 3.722.700,00 |
| 20.05.2025 | 59,79 | 60,31 | 59,39 | 59,84 | -0,35% | 2.799.346,00 |
| 19.05.2025 | 59,97 | 60,47 | 59,58 | 60,05 | -1,23% | 3.000.012,00 |
| 16.05.2025 | 60,41 | 61,35 | 60,28 | 60,80 | 0,51% | 4.099.685,00 |
| 15.05.2025 | 60,58 | 60,84 | 59,85 | 60,49 | -1,00% | 3.955.945,00 |
| 14.05.2025 | 61,50 | 61,51 | 60,66 | 61,10 | -0,42% | 5.564.712,00 |
| 13.05.2025 | 60,69 | 61,65 | 60,47 | 61,36 | 1,66% | 4.144.888,00 |
| 12.05.2025 | 59,49 | 60,82 | 58,78 | 60,36 | 8,50% | 5.946.933,00 |
| 09.05.2025 | 55,63 | 55,93 | 55,10 | 55,63 | 0,31% | 3.294.568,00 |
| 08.05.2025 | 54,51 | 56,01 | 54,36 | 55,46 | 3,14% | 4.384.164,00 |
| 07.05.2025 | 53,62 | 54,39 | 53,23 | 53,77 | 0,69% | 3.293.842,00 |
| 06.05.2025 | 52,99 | 54,11 | 52,99 | 53,40 | -1,48% | 3.438.579,00 |
| 05.05.2025 | 53,31 | 54,81 | 53,04 | 54,20 | 0,04% | 3.760.342,00 |
| 02.05.2025 | 53,29 | 54,49 | 53,13 | 54,18 | 3,57% | 3.261.602,00 |
| 01.05.2025 | 52,16 | 53,02 | 51,72 | 52,31 | 0,69% | 3.294.901,00 |
| 30.04.2025 | 51,06 | 52,17 | 50,00 | 51,95 | -0,92% | 4.111.454,00 |
| 29.04.2025 | 52,05 | 52,60 | 51,52 | 52,43 | 0,50% | 2.813.712,00 |
| 28.04.2025 | 51,29 | 52,49 | 51,29 | 52,17 | 1,46% | 4.060.883,00 |
| 25.04.2025 | 51,60 | 52,25 | 51,38 | 51,42 | -0,96% | 4.998.676,00 |
| 24.04.2025 | 49,75 | 52,14 | 49,50 | 51,92 | 4,03% | 4.406.359,00 |
| 23.04.2025 | 50,41 | 52,97 | 49,80 | 49,91 | 2,78% | 5.965.608,00 |
| 22.04.2025 | 47,43 | 48,60 | 46,13 | 48,56 | 2,82% | 7.491.375,00 |
| 21.04.2025 | 47,80 | 48,53 | 46,38 | 47,23 | -1,34% | 6.236.870,00 |
| 17.04.2025 | 46,86 | 48,06 | 46,37 | 47,87 | 2,37% | 3.507.333,00 |
| 16.04.2025 | 47,00 | 47,89 | 46,19 | 46,76 | -1,58% | 3.488.324,00 |
| 15.04.2025 | 46,95 | 48,46 | 46,89 | 47,51 | 1,17% | 3.769.179,00 |
| 14.04.2025 | 47,66 | 47,70 | 46,08 | 46,96 | 1,80% | 4.078.063,00 |
| 11.04.2025 | 46,15 | 46,45 | 44,43 | 46,13 | -1,07% | 6.528.118,00 |
| 10.04.2025 | 48,75 | 49,54 | 45,05 | 46,63 | -7,63% | 5.487.820,00 |
| 09.04.2025 | 42,64 | 51,71 | 42,10 | 50,48 | 15,17% | 11.613.090,00 |
| 08.04.2025 | 46,65 | 47,15 | 43,06 | 43,83 | -2,19% | 6.306.172,00 |
| 07.04.2025 | 41,07 | 46,47 | 40,55 | 44,81 | 2,28% | 9.129.204,00 |
| 04.04.2025 | 44,17 | 44,67 | 41,31 | 43,81 | -5,91% | 9.503.075,00 |
| 03.04.2025 | 50,78 | 51,35 | 46,34 | 46,56 | -15,42% | 11.256.490,00 |
| 02.04.2025 | 52,29 | 55,43 | 52,23 | 55,05 | 3,36% | 3.198.789,00 |
| 01.04.2025 | 52,60 | 53,62 | 51,76 | 53,26 | 0,60% | 3.280.769,00 |
| 31.03.2025 | 51,63 | 53,13 | 50,85 | 52,94 | 0,97% | 6.141.927,00 |
| 28.03.2025 | 53,86 | 54,20 | 51,90 | 52,43 | -3,19% | 3.467.835,00 |
| 27.03.2025 | 54,72 | 54,80 | 53,78 | 54,16 | -1,88% | 3.043.902,00 |
| 26.03.2025 | 55,93 | 56,56 | 54,88 | 55,20 | -1,16% | 3.956.450,00 |
| 25.03.2025 | 56,18 | 56,56 | 55,51 | 55,85 | 0,05% | 2.518.638,00 |