59,220$
3,08%
Echtzeit-Aktienkurs Synchrony Financial
Bid:
Ask:
Aktienkurse zur Synchrony Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2025 | 54,89 | 56,08 | 54,86 | 55,82 | 3,33% | 2.909.885,00 |
| 21.03.2025 | 53,45 | 54,18 | 52,50 | 54,02 | 0,28% | 6.427.725,00 |
| 20.03.2025 | 53,81 | 55,25 | 53,58 | 53,87 | -1,19% | 4.197.145,00 |
| 19.03.2025 | 53,01 | 54,79 | 52,44 | 54,52 | 2,77% | 4.927.667,00 |
| 18.03.2025 | 53,47 | 53,72 | 52,76 | 53,05 | -0,73% | 4.387.465,00 |
| 17.03.2025 | 53,23 | 53,69 | 52,06 | 53,44 | 0,19% | 6.382.909,00 |
| 14.03.2025 | 52,63 | 53,43 | 51,85 | 53,34 | 2,77% | 5.451.750,00 |
| 13.03.2025 | 53,54 | 53,89 | 51,32 | 51,90 | -3,19% | 7.265.235,00 |
| 12.03.2025 | 53,21 | 54,29 | 52,54 | 53,61 | 3,12% | 7.168.414,00 |
| 11.03.2025 | 52,30 | 53,47 | 51,37 | 51,99 | -0,59% | 6.597.316,00 |
| 10.03.2025 | 53,08 | 53,57 | 50,87 | 52,30 | -4,46% | 6.516.107,00 |
| 07.03.2025 | 54,00 | 54,84 | 52,09 | 54,74 | 1,09% | 6.709.718,00 |
| 06.03.2025 | 54,71 | 55,57 | 53,57 | 54,15 | -3,03% | 4.524.876,00 |
| 05.03.2025 | 56,04 | 56,54 | 54,45 | 55,84 | -0,48% | 5.477.281,00 |
| 04.03.2025 | 56,75 | 57,37 | 54,14 | 56,11 | -3,29% | 5.938.424,00 |
| 03.03.2025 | 60,12 | 61,19 | 56,91 | 58,02 | -4,38% | 5.331.539,00 |
| 28.02.2025 | 59,74 | 60,70 | 59,23 | 60,68 | 2,40% | 4.224.152,00 |
| 27.02.2025 | 60,17 | 60,65 | 58,89 | 59,26 | -0,79% | 2.875.839,00 |
| 26.02.2025 | 60,06 | 60,61 | 59,34 | 59,73 | 0,37% | 2.683.417,00 |
| 25.02.2025 | 60,83 | 60,87 | 58,66 | 59,51 | -1,75% | 3.522.694,00 |
| 24.02.2025 | 61,89 | 61,98 | 59,27 | 60,57 | -1,37% | 4.153.665,00 |
| 21.02.2025 | 64,30 | 64,35 | 61,02 | 61,41 | -3,82% | 3.930.741,00 |
| 20.02.2025 | 65,34 | 65,34 | 62,55 | 63,85 | -2,65% | 3.414.482,00 |
| 19.02.2025 | 64,75 | 65,84 | 63,40 | 65,59 | 0,46% | 5.656.787,00 |
| 18.02.2025 | 65,53 | 65,97 | 64,63 | 65,29 | 0,12% | 2.567.686,00 |
| 14.02.2025 | 63,94 | 65,42 | 63,91 | 65,21 | 1,76% | 2.063.295,00 |
| 13.02.2025 | 64,44 | 64,55 | 63,42 | 64,08 | 0,12% | 3.531.836,00 |
| 12.02.2025 | 64,94 | 65,11 | 63,31 | 64,00 | -1,89% | 5.333.204,00 |
| 11.02.2025 | 65,00 | 65,72 | 64,82 | 65,23 | -0,44% | 3.409.795,00 |
| 10.02.2025 | 68,05 | 68,05 | 64,61 | 65,52 | -2,92% | 5.337.317,00 |
| 07.02.2025 | 68,56 | 68,73 | 67,20 | 67,49 | -1,06% | 2.706.715,00 |
| 06.02.2025 | 68,36 | 68,70 | 67,73 | 68,21 | 0,53% | 3.267.664,00 |
| 05.02.2025 | 66,85 | 67,97 | 66,40 | 67,85 | 2,93% | 4.456.519,00 |
| 04.02.2025 | 68,88 | 69,29 | 65,56 | 65,92 | -2,40% | 7.650.324,00 |
| 03.02.2025 | 66,73 | 68,29 | 65,56 | 67,54 | -2,09% | 4.118.432,00 |
| 31.01.2025 | 69,72 | 70,28 | 68,64 | 68,98 | -0,71% | 3.343.899,00 |
| 30.01.2025 | 69,24 | 70,27 | 68,57 | 69,47 | 1,02% | 4.336.447,00 |
| 29.01.2025 | 66,73 | 69,06 | 66,55 | 68,77 | 3,17% | 5.360.057,00 |
| 28.01.2025 | 67,11 | 67,89 | 64,49 | 66,66 | -4,58% | 8.106.248,00 |
| 27.01.2025 | 70,00 | 70,59 | 68,86 | 69,86 | -1,09% | 4.610.987,00 |
| 24.01.2025 | 70,16 | 70,66 | 69,75 | 70,63 | 0,27% | 3.474.265,00 |
| 23.01.2025 | 70,51 | 70,93 | 70,05 | 70,44 | -0,07% | 3.355.851,00 |
| 22.01.2025 | 69,69 | 70,76 | 69,40 | 70,49 | 1,47% | 2.989.047,00 |
| 21.01.2025 | 69,27 | 69,89 | 68,93 | 69,47 | 1,05% | 2.945.518,00 |
| 17.01.2025 | 68,20 | 69,00 | 67,45 | 68,75 | 1,39% | 2.351.435,00 |
| 16.01.2025 | 68,00 | 68,58 | 67,23 | 67,81 | -0,44% | 2.213.043,00 |
| 15.01.2025 | 67,03 | 68,19 | 67,03 | 68,11 | 3,10% | 2.549.658,00 |
| 14.01.2025 | 65,53 | 66,16 | 65,22 | 66,06 | 1,93% | 1.911.330,00 |