71,440$
-0,04%
Echtzeit-Aktienkurs Synchrony Financial
Bid:
Ask:
Aktienkurse zur Synchrony Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 71,41 | 72,23 | 70,95 | 71,44 | -0,04% | 7.012.671,00 |
| 28.05.2026 | 71,62 | 71,67 | 70,08 | 71,47 | -0,86% | 3.627.422,00 |
| 27.05.2026 | 72,26 | 73,40 | 71,80 | 72,09 | 0,26% | 3.241.814,00 |
| 26.05.2026 | 72,08 | 73,11 | 71,69 | 71,90 | 0,10% | 4.123.513,00 |
| 22.05.2026 | 71,98 | 72,55 | 71,52 | 71,83 | -0,24% | 2.991.851,00 |
| 21.05.2026 | 71,47 | 72,13 | 70,34 | 72,00 | -0,07% | 3.560.950,00 |
| 20.05.2026 | 69,83 | 72,12 | 68,32 | 72,05 | 3,83% | 5.976.110,00 |
| 19.05.2026 | 70,90 | 71,09 | 69,26 | 69,39 | -2,34% | 4.276.560,00 |
| 18.05.2026 | 71,00 | 71,73 | 70,72 | 71,05 | -0,46% | 3.291.402,00 |
| 15.05.2026 | 71,20 | 71,99 | 70,41 | 71,38 | 0,17% | 3.342.325,00 |
| 14.05.2026 | 70,35 | 71,51 | 70,35 | 71,26 | 2,08% | 3.262.630,00 |
| 13.05.2026 | 70,50 | 70,71 | 69,35 | 69,81 | -1,45% | 3.243.403,00 |
| 12.05.2026 | 70,19 | 71,38 | 69,10 | 70,84 | 0,80% | 5.723.182,00 |
| 11.05.2026 | 73,00 | 73,19 | 70,21 | 70,28 | -3,91% | 4.470.202,00 |
| 08.05.2026 | 74,43 | 74,43 | 72,83 | 73,14 | -1,16% | 4.024.936,00 |
| 07.05.2026 | 75,39 | 75,67 | 73,82 | 74,00 | -1,53% | 2.949.552,00 |
| 06.05.2026 | 74,60 | 75,56 | 74,59 | 75,15 | 1,86% | 3.638.410,00 |
| 05.05.2026 | 73,90 | 74,37 | 73,65 | 73,78 | -0,62% | 3.699.718,00 |
| 04.05.2026 | 75,49 | 75,85 | 74,17 | 74,24 | -2,01% | 3.153.375,00 |
| 01.05.2026 | 76,55 | 76,72 | 75,67 | 75,76 | -0,58% | 2.989.822,00 |
| 30.04.2026 | 74,88 | 76,51 | 74,58 | 76,20 | 1,44% | 3.892.075,00 |
| 29.04.2026 | 76,16 | 76,73 | 74,83 | 75,12 | -1,48% | 3.150.630,00 |
| 28.04.2026 | 76,76 | 77,50 | 75,93 | 76,25 | -0,65% | 3.570.072,00 |
| 27.04.2026 | 76,14 | 77,17 | 76,14 | 76,75 | 0,59% | 4.454.117,00 |
| 24.04.2026 | 76,36 | 77,11 | 75,65 | 76,30 | -0,42% | 4.154.733,00 |
| 23.04.2026 | 78,33 | 78,88 | 75,65 | 76,62 | -2,63% | 4.853.926,00 |
| 22.04.2026 | 78,25 | 79,24 | 77,72 | 78,69 | 1,37% | 5.130.304,00 |
| 21.04.2026 | 77,39 | 80,22 | 76,25 | 77,63 | -1,21% | 6.605.066,00 |
| 20.04.2026 | 77,83 | 79,33 | 77,52 | 78,58 | 0,31% | 3.990.568,00 |
| 17.04.2026 | 76,44 | 78,71 | 76,17 | 78,34 | 4,22% | 5.253.560,00 |
| 16.04.2026 | 76,05 | 76,51 | 74,95 | 75,17 | -1,08% | 3.470.188,00 |
| 15.04.2026 | 76,00 | 76,81 | 75,37 | 75,99 | 0,58% | 2.367.873,00 |
| 14.04.2026 | 74,09 | 75,89 | 73,92 | 75,55 | 2,39% | 3.203.032,00 |
| 13.04.2026 | 71,69 | 73,91 | 71,43 | 73,79 | 1,91% | 2.050.273,00 |
| 10.04.2026 | 72,41 | 72,64 | 71,87 | 72,41 | -0,11% | 2.508.707,00 |
| 09.04.2026 | 71,47 | 72,60 | 71,37 | 72,49 | 0,72% | 3.080.553,00 |
| 08.04.2026 | 72,00 | 72,81 | 71,35 | 71,97 | 4,53% | 3.801.687,00 |
| 07.04.2026 | 68,88 | 69,53 | 68,50 | 68,85 | -0,59% | 3.667.697,00 |
| 06.04.2026 | 68,17 | 69,45 | 68,16 | 69,26 | 1,23% | 2.294.930,00 |
| 02.04.2026 | 66,87 | 68,87 | 66,00 | 68,42 | 0,15% | 2.747.689,00 |
| 01.04.2026 | 68,96 | 69,32 | 67,85 | 68,32 | 0,44% | 2.722.085,00 |
| 31.03.2026 | 67,34 | 68,37 | 66,20 | 68,02 | 3,04% | 3.738.729,00 |
| 30.03.2026 | 65,62 | 66,45 | 65,52 | 66,01 | 0,99% | 2.766.722,00 |
| 27.03.2026 | 66,24 | 66,42 | 64,95 | 65,36 | -2,16% | 2.843.365,00 |
| 26.03.2026 | 67,18 | 68,15 | 66,57 | 66,80 | -1,23% | 2.329.483,00 |
| 25.03.2026 | 67,96 | 68,55 | 66,97 | 67,63 | 0,54% | 3.692.585,00 |
| 24.03.2026 | 66,53 | 68,15 | 66,30 | 67,27 | 1,08% | 3.637.212,00 |
| 23.03.2026 | 67,95 | 68,60 | 66,53 | 66,55 | 0,54% | 4.402.925,00 |
| 20.03.2026 | 65,31 | 66,30 | 64,98 | 66,19 | 1,04% | 8.101.026,00 |
| 19.03.2026 | 64,73 | 66,37 | 64,68 | 65,51 | 0,52% | 4.272.896,00 |
| 18.03.2026 | 65,00 | 66,08 | 64,87 | 65,17 | 0,03% | 4.904.718,00 |
| 17.03.2026 | 65,15 | 66,38 | 64,79 | 65,15 | 1,77% | 2.929.692,00 |
| 16.03.2026 | 64,72 | 65,23 | 63,81 | 64,02 | 0,38% | 3.845.927,00 |
| 13.03.2026 | 64,78 | 64,95 | 63,48 | 63,78 | -0,30% | 2.683.253,00 |
| 12.03.2026 | 63,97 | 64,29 | 63,08 | 63,97 | -1,90% | 4.135.042,00 |
| 11.03.2026 | 65,61 | 66,40 | 64,16 | 65,21 | -0,38% | 4.462.872,00 |
| 10.03.2026 | 67,42 | 67,67 | 65,10 | 65,46 | -2,47% | 4.792.199,00 |
| 09.03.2026 | 63,96 | 67,21 | 63,74 | 67,12 | 0,67% | 3.792.889,00 |
| 06.03.2026 | 67,50 | 67,52 | 65,51 | 66,67 | -3,33% | 3.393.750,00 |
| 05.03.2026 | 68,16 | 69,68 | 67,95 | 68,97 | -0,43% | 3.024.678,00 |
| 04.03.2026 | 69,16 | 69,99 | 68,69 | 69,27 | 0,89% | 2.926.962,00 |
| 03.03.2026 | 67,24 | 69,88 | 66,38 | 68,66 | 0,03% | 5.881.349,00 |
| 02.03.2026 | 67,73 | 69,28 | 67,02 | 68,64 | -0,68% | 3.785.578,00 |
| 27.02.2026 | 71,20 | 71,88 | 68,44 | 69,11 | -6,58% | 6.600.888,00 |
| 26.02.2026 | 73,57 | 74,81 | 73,12 | 73,98 | 1,61% | 4.673.260,00 |
| 25.02.2026 | 71,48 | 73,24 | 71,38 | 72,81 | 2,88% | 4.424.960,00 |
| 24.02.2026 | 68,64 | 71,18 | 68,36 | 70,77 | 2,74% | 5.304.685,00 |
| 23.02.2026 | 72,82 | 73,26 | 68,20 | 68,88 | -6,12% | 6.757.669,00 |
| 20.02.2026 | 72,03 | 73,42 | 71,29 | 73,37 | 1,54% | 3.677.513,00 |
| 19.02.2026 | 72,60 | 72,84 | 71,40 | 72,26 | -0,81% | 4.074.229,00 |
| 18.02.2026 | 72,63 | 73,00 | 71,97 | 72,85 | 0,75% | 3.456.663,00 |
| 17.02.2026 | 70,60 | 73,39 | 70,54 | 72,31 | 1,30% | 5.426.786,00 |
| 13.02.2026 | 71,36 | 72,12 | 70,31 | 71,38 | 0,38% | 4.331.145,00 |
| 12.02.2026 | 73,51 | 74,53 | 69,97 | 71,11 | -2,50% | 6.930.862,00 |
| 11.02.2026 | 74,25 | 74,77 | 72,00 | 72,93 | -1,31% | 6.647.274,00 |
| 10.02.2026 | 74,21 | 75,04 | 73,10 | 73,90 | -0,07% | 5.952.758,00 |
| 09.02.2026 | 74,99 | 75,43 | 73,87 | 73,95 | -1,61% | 5.124.657,00 |
| 06.02.2026 | 74,80 | 75,83 | 74,73 | 75,16 | 1,58% | 2.943.832,00 |
| 05.02.2026 | 74,69 | 75,07 | 72,43 | 73,99 | -1,64% | 4.312.968,00 |
| 04.02.2026 | 73,97 | 75,81 | 73,85 | 75,22 | 1,79% | 5.107.593,00 |
| 03.02.2026 | 73,52 | 74,73 | 72,94 | 73,90 | 0,52% | 4.976.318,00 |
| 02.02.2026 | 72,23 | 73,93 | 72,23 | 73,52 | 1,23% | 3.804.990,00 |
| 30.01.2026 | 72,76 | 73,62 | 71,86 | 72,63 | -1,01% | 7.035.501,00 |
| 29.01.2026 | 73,99 | 74,15 | 72,94 | 73,37 | -0,07% | 5.886.049,00 |
| 28.01.2026 | 73,85 | 74,95 | 73,25 | 73,42 | 0,58% | 7.178.544,00 |
| 27.01.2026 | 76,39 | 77,04 | 72,11 | 73,00 | -5,82% | 10.044.149,00 |
| 26.01.2026 | 77,01 | 77,58 | 76,10 | 77,51 | -0,76% | 8.457.038,00 |
| 22.01.2026 | 77,86 | 79,52 | 77,43 | 78,10 | 1,26% | 3.919.448,00 |
| 21.01.2026 | 75,94 | 77,82 | 75,37 | 77,13 | 1,38% | 3.279.121,00 |
| 20.01.2026 | 77,73 | 78,78 | 75,68 | 76,08 | -5,13% | 5.626.465,00 |
| 16.01.2026 | 79,20 | 81,84 | 79,20 | 80,19 | 3,20% | 5.909.880,00 |
| 15.01.2026 | 78,18 | 79,02 | 77,45 | 77,70 | -0,15% | 2.775.241,00 |
| 14.01.2026 | 77,58 | 78,33 | 74,95 | 77,82 | -0,31% | 6.002.316,00 |
| 13.01.2026 | 79,50 | 80,01 | 77,96 | 78,06 | -1,97% | 6.402.020,00 |
| 12.01.2026 | 79,26 | 81,49 | 78,68 | 79,63 | -8,36% | 9.393.121,00 |
| 09.01.2026 | 88,09 | 88,77 | 86,56 | 86,89 | -0,96% | 2.569.942,00 |
| 08.01.2026 | 87,39 | 88,49 | 86,63 | 87,73 | 0,34% | 2.339.454,00 |
| 07.01.2026 | 88,25 | 88,29 | 87,14 | 87,43 | -1,18% | 2.209.648,00 |
| 06.01.2026 | 86,75 | 88,53 | 86,05 | 88,47 | 1,99% | 3.879.112,00 |
| 05.01.2026 | 84,60 | 87,51 | 84,60 | 86,74 | 2,47% | 3.228.090,00 |