77,350$
-1,62%
Echtzeit-Aktienkurs Synchrony Financial
Bid:
Ask:
Aktienkurse zur Synchrony Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 78,15 | 78,30 | 77,33 | 77,35 | -1,62% | 2.745.984,00 |
| 08.09.2026 | 79,21 | 79,45 | 78,55 | 78,62 | -1,63% | 2.814.591,00 |
| 04.09.2026 | 79,00 | 80,80 | 78,84 | 79,92 | 0,09% | 2.736.537,00 |
| 03.09.2026 | 79,57 | 80,31 | 78,83 | 79,85 | 1,86% | 2.004.447,00 |
| 02.09.2026 | 77,13 | 79,74 | 77,13 | 78,39 | 2,31% | 2.508.889,00 |
| 01.09.2026 | 76,57 | 78,27 | 76,22 | 76,62 | -0,60% | 3.446.345,00 |
| 31.08.2026 | 77,40 | 77,69 | 76,80 | 77,08 | -1,24% | 4.431.143,00 |
| 28.08.2026 | 79,94 | 80,89 | 78,03 | 78,05 | -2,35% | 2.932.014,00 |
| 27.08.2026 | 79,51 | 80,73 | 79,12 | 79,93 | 0,19% | 3.145.679,00 |
| 26.08.2026 | 80,67 | 81,24 | 79,59 | 79,78 | -1,23% | 3.903.200,00 |
| 25.08.2026 | 80,52 | 80,88 | 79,21 | 80,77 | 0,94% | 3.742.880,00 |
| 24.08.2026 | 79,65 | 81,42 | 79,58 | 80,02 | 0,69% | 3.946.561,00 |
| 21.08.2026 | 77,68 | 79,64 | 77,48 | 79,47 | 3,60% | 4.815.248,00 |
| 20.08.2026 | 78,86 | 79,24 | 75,66 | 76,71 | -3,65% | 4.136.243,00 |
| 19.08.2026 | 80,99 | 81,79 | 79,52 | 79,62 | -1,19% | 2.907.941,00 |
| 18.08.2026 | 80,57 | 81,63 | 80,37 | 80,58 | -0,21% | 3.010.684,00 |
| 17.08.2026 | 80,73 | 81,92 | 79,85 | 80,75 | -0,31% | 3.743.163,00 |
| 14.08.2026 | 80,00 | 81,09 | 79,98 | 81,00 | 1,15% | 2.070.389,00 |
| 13.08.2026 | 79,87 | 80,50 | 79,13 | 80,08 | 0,84% | 2.496.842,00 |
| 12.08.2026 | 77,95 | 79,80 | 77,95 | 79,41 | 1,20% | 2.170.707,00 |
| 11.08.2026 | 78,11 | 79,40 | 78,04 | 78,47 | 0,36% | 1.950.797,00 |
| 10.08.2026 | 78,05 | 78,36 | 77,28 | 78,19 | -0,51% | 2.712.103,00 |
| 07.08.2026 | 78,16 | 78,96 | 77,60 | 78,59 | -0,10% | 1.907.812,00 |
| 06.08.2026 | 79,78 | 79,78 | 78,62 | 78,67 | -0,73% | 2.296.783,00 |
| 05.08.2026 | 79,35 | 79,87 | 79,07 | 79,25 | 0,21% | 2.653.359,00 |
| 04.08.2026 | 78,00 | 79,64 | 77,55 | 79,08 | 1,59% | 3.689.728,00 |
| 03.08.2026 | 76,73 | 78,39 | 76,46 | 77,84 | 2,70% | 2.523.721,00 |
| 31.07.2026 | 76,47 | 77,53 | 75,75 | 75,79 | -1,79% | 3.408.577,00 |
| 30.07.2026 | 75,43 | 77,39 | 74,68 | 77,17 | 2,93% | 4.151.914,00 |
| 29.07.2026 | 76,03 | 77,49 | 74,86 | 74,97 | -2,79% | 2.870.230,00 |
| 28.07.2026 | 75,34 | 77,28 | 75,01 | 77,12 | 2,40% | 3.879.135,00 |
| 27.07.2026 | 73,85 | 75,39 | 73,60 | 75,31 | 3,31% | 4.627.955,00 |
| 24.07.2026 | 71,19 | 73,84 | 71,01 | 72,90 | 1,57% | 3.849.969,00 |
| 23.07.2026 | 71,79 | 71,81 | 70,65 | 71,77 | -1,43% | 3.630.108,00 |
| 22.07.2026 | 71,49 | 72,98 | 71,31 | 72,81 | 0,83% | 4.077.784,00 |
| 21.07.2026 | 74,51 | 74,94 | 70,86 | 72,21 | -1,63% | 8.211.365,00 |
| 20.07.2026 | 73,80 | 74,38 | 73,04 | 73,41 | -0,29% | 5.815.918,00 |
| 17.07.2026 | 72,82 | 74,05 | 71,99 | 73,62 | -0,89% | 2.929.299,00 |
| 16.07.2026 | 73,94 | 74,54 | 73,39 | 74,28 | 0,32% | 2.686.484,00 |
| 15.07.2026 | 73,81 | 75,16 | 73,56 | 74,04 | 0,49% | 2.440.777,00 |
| 14.07.2026 | 73,15 | 74,29 | 72,63 | 73,68 | 0,64% | 2.806.886,00 |
| 13.07.2026 | 73,09 | 73,75 | 72,56 | 73,21 | 1,06% | 4.658.951,00 |
| 10.07.2026 | 72,48 | 72,79 | 70,99 | 72,44 | 1,22% | 2.856.860,00 |
| 09.07.2026 | 68,87 | 72,28 | 68,76 | 71,57 | 4,85% | 5.150.180,00 |
| 08.07.2026 | 74,62 | 74,81 | 68,05 | 68,26 | -9,61% | 9.337.756,00 |
| 07.07.2026 | 77,34 | 77,72 | 75,44 | 75,52 | -1,99% | 2.670.793,00 |
| 06.07.2026 | 76,55 | 77,46 | 76,39 | 77,05 | 0,94% | 2.142.375,00 |
| 02.07.2026 | 77,69 | 77,93 | 75,34 | 76,33 | -0,57% | 2.464.844,00 |
| 01.07.2026 | 76,22 | 77,13 | 75,62 | 76,77 | 0,95% | 3.398.823,00 |
| 30.06.2026 | 77,86 | 78,38 | 75,92 | 76,05 | -2,96% | 3.420.620,00 |
| 29.06.2026 | 78,25 | 79,01 | 77,71 | 78,37 | -0,37% | 2.681.739,00 |
| 26.06.2026 | 78,49 | 79,40 | 77,66 | 78,66 | 0,18% | 4.864.042,00 |
| 25.06.2026 | 77,25 | 79,70 | 76,83 | 78,52 | 2,88% | 3.554.214,00 |
| 24.06.2026 | 75,02 | 77,28 | 74,64 | 76,32 | 1,71% | 2.312.421,00 |
| 23.06.2026 | 75,02 | 75,50 | 74,22 | 75,04 | -0,88% | 2.907.113,00 |
| 22.06.2026 | 75,36 | 76,32 | 74,94 | 75,71 | 0,60% | 2.587.163,00 |
| 18.06.2026 | 75,38 | 76,07 | 75,04 | 75,26 | 1,55% | 8.466.679,00 |
| 17.06.2026 | 75,25 | 76,87 | 73,91 | 74,11 | -1,57% | 3.175.196,00 |
| 16.06.2026 | 75,28 | 75,84 | 74,64 | 75,29 | 0,91% | 2.774.147,00 |
| 15.06.2026 | 74,85 | 76,24 | 74,40 | 74,61 | 1,70% | 3.135.370,00 |
| 12.06.2026 | 73,44 | 73,71 | 71,98 | 73,36 | 1,42% | 3.181.212,00 |
| 11.06.2026 | 69,73 | 72,49 | 68,36 | 72,33 | 3,98% | 3.287.504,00 |
| 10.06.2026 | 72,48 | 72,48 | 69,50 | 69,56 | -3,83% | 2.758.517,00 |
| 09.06.2026 | 71,32 | 73,31 | 70,90 | 72,33 | 2,52% | 3.829.897,00 |
| 08.06.2026 | 70,76 | 71,31 | 70,22 | 70,55 | -0,41% | 2.523.497,00 |
| 05.06.2026 | 70,96 | 71,63 | 70,49 | 70,84 | 0,08% | 3.001.345,00 |
| 04.06.2026 | 69,57 | 71,38 | 69,41 | 70,78 | 3,00% | 3.331.924,00 |
| 03.06.2026 | 70,51 | 70,96 | 68,45 | 68,72 | -3,17% | 4.154.904,00 |
| 02.06.2026 | 70,12 | 71,55 | 68,75 | 70,97 | 0,21% | 3.024.324,00 |
| 01.06.2026 | 70,49 | 71,24 | 69,41 | 70,82 | -0,87% | 3.441.349,00 |
| 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 |