117,970$
0,11%
Echtzeit-Aktienkurs Synaptics
Bid:
Ask:
Aktienkurse zur Synaptics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 117,98 | 118,22 | 117,65 | 117,97 | 0,11% | 711.231,00 |
| 11.11.2026 | 117,96 | 118,72 | 117,65 | 117,84 | 0,08% | 1.619.948,00 |
| 10.11.2026 | 117,00 | 117,84 | 117,00 | 117,74 | 0,49% | 913.254,00 |
| 09.11.2026 | 117,10 | 117,89 | 116,87 | 117,17 | 0,36% | 866.631,00 |
| 06.11.2026 | 116,70 | 117,08 | 116,01 | 116,75 | 0,33% | 1.752.798,00 |
| 05.11.2026 | 117,31 | 117,67 | 116,10 | 116,37 | -1,02% | 2.628.376,00 |
| 04.11.2026 | 117,68 | 118,09 | 117,35 | 117,57 | 0,11% | 1.174.219,00 |
| 03.11.2026 | 117,94 | 118,24 | 117,38 | 117,44 | -0,01% | 850.182,00 |
| 02.11.2026 | 118,23 | 118,55 | 117,31 | 117,45 | -0,31% | 1.141.386,00 |
| 30.10.2026 | 117,75 | 118,25 | 117,52 | 117,81 | -0,06% | 1.048.246,00 |
| 29.10.2026 | 118,42 | 118,57 | 117,67 | 117,88 | -0,51% | 576.120,00 |
| 28.10.2026 | 117,79 | 119,13 | 117,65 | 118,48 | 0,33% | 952.331,00 |
| 27.10.2026 | 117,65 | 118,13 | 117,46 | 118,10 | 0,63% | 700.382,00 |
| 26.10.2026 | 117,22 | 117,79 | 117,15 | 117,35 | 0,06% | 837.989,00 |
| 23.10.2026 | 117,05 | 117,56 | 117,05 | 117,28 | 0,21% | 762.282,00 |
| 22.10.2026 | 117,38 | 117,85 | 117,03 | 117,04 | -0,39% | 1.100.538,00 |
| 21.10.2026 | 117,51 | 118,22 | 117,49 | 117,50 | -0,01% | 833.257,00 |
| 20.10.2026 | 117,20 | 118,14 | 117,15 | 117,51 | 0,43% | 1.246.355,00 |
| 19.10.2026 | 117,71 | 118,09 | 117,00 | 117,01 | -0,21% | 814.465,00 |
| 16.10.2026 | 117,13 | 117,95 | 116,98 | 117,26 | -0,25% | 1.303.230,00 |
| 15.10.2026 | 117,30 | 117,75 | 116,85 | 117,55 | 0,16% | 1.856.336,00 |
| 14.10.2026 | 118,50 | 118,90 | 117,26 | 117,36 | -1,74% | 1.827.705,00 |
| 13.10.2026 | 118,82 | 119,86 | 118,67 | 119,44 | -0,03% | 564.342,00 |
| 12.10.2026 | 119,82 | 120,16 | 119,19 | 119,47 | -0,29% | 565.915,00 |
| 09.10.2026 | 119,95 | 120,60 | 118,94 | 119,82 | 0,60% | 2.006.735,00 |
| 08.10.2026 | 119,40 | 119,84 | 118,69 | 119,10 | -0,25% | 922.573,00 |
| 07.10.2026 | 118,50 | 120,50 | 118,30 | 119,40 | 0,01% | 717.893,00 |
| 06.10.2026 | 120,50 | 120,65 | 119,13 | 119,39 | -0,28% | 1.528.492,00 |
| 05.10.2026 | 120,84 | 121,00 | 119,59 | 119,73 | -1,13% | 1.532.620,00 |
| 02.10.2026 | 121,70 | 121,98 | 119,91 | 121,10 | 14,08% | 7.652.582,00 |
| 01.10.2026 | 101,12 | 106,62 | 100,42 | 106,15 | 4,63% | 487.561,00 |
| 30.09.2026 | 101,42 | 102,10 | 99,68 | 101,45 | 0,64% | 509.796,00 |
| 29.09.2026 | 101,75 | 102,49 | 99,57 | 100,80 | 0,45% | 391.697,00 |
| 28.09.2026 | 102,56 | 102,56 | 98,28 | 100,35 | -2,31% | 486.013,00 |
| 25.09.2026 | 97,90 | 103,04 | 97,26 | 102,72 | 6,09% | 499.400,00 |
| 24.09.2026 | 96,87 | 96,98 | 94,91 | 96,82 | -1,32% | 474.055,00 |
| 23.09.2026 | 97,63 | 98,62 | 95,69 | 98,12 | 0,49% | 332.136,00 |
| 22.09.2026 | 95,37 | 97,99 | 94,74 | 97,64 | 2,42% | 553.571,00 |
| 21.09.2026 | 93,83 | 96,00 | 91,00 | 95,33 | 2,38% | 433.407,00 |
| 18.09.2026 | 93,63 | 94,20 | 91,31 | 93,11 | 2,21% | 766.915,00 |
| 17.09.2026 | 91,84 | 93,58 | 88,70 | 91,10 | 2,08% | 781.816,00 |
| 16.09.2026 | 98,85 | 98,85 | 88,09 | 89,24 | -8,40% | 839.296,00 |
| 15.09.2026 | 96,30 | 99,41 | 95,00 | 97,42 | 2,48% | 668.375,00 |
| 14.09.2026 | 95,74 | 97,08 | 94,80 | 95,06 | -5,88% | 378.619,00 |
| 11.09.2026 | 94,91 | 101,05 | 94,16 | 101,00 | 8,05% | 530.155,00 |
| 10.09.2026 | 91,90 | 93,70 | 91,11 | 93,47 | -0,50% | 666.807,00 |
| 09.09.2026 | 93,92 | 96,49 | 93,77 | 93,94 | -0,94% | 891.804,00 |
| 08.09.2026 | 99,57 | 100,46 | 94,44 | 94,83 | -4,20% | 521.504,00 |
| 04.09.2026 | 98,81 | 99,91 | 97,64 | 98,99 | 1,34% | 491.935,00 |
| 03.09.2026 | 95,59 | 98,27 | 94,46 | 97,68 | 1,76% | 553.276,00 |
| 02.09.2026 | 95,70 | 97,31 | 94,25 | 95,99 | 0,91% | 674.231,00 |
| 01.09.2026 | 95,33 | 96,37 | 93,41 | 95,12 | -1,65% | 1.166.806,00 |
| 31.08.2026 | 95,78 | 98,26 | 95,78 | 96,72 | 1,72% | 711.094,00 |
| 28.08.2026 | 97,59 | 97,88 | 94,69 | 95,08 | -2,61% | 749.111,00 |
| 27.08.2026 | 97,10 | 97,73 | 95,47 | 97,63 | 2,16% | 1.638.070,00 |
| 26.08.2026 | 95,23 | 96,39 | 94,64 | 95,57 | 0,70% | 661.318,00 |
| 25.08.2026 | 95,03 | 95,39 | 93,51 | 94,90 | 1,30% | 787.444,00 |
| 24.08.2026 | 96,32 | 97,26 | 93,29 | 93,68 | -4,03% | 892.408,00 |
| 21.08.2026 | 98,53 | 99,08 | 96,68 | 97,61 | -0,40% | 981.881,00 |
| 20.08.2026 | 100,00 | 100,91 | 97,78 | 98,00 | -2,77% | 432.668,00 |
| 19.08.2026 | 105,39 | 106,57 | 100,67 | 100,79 | -3,94% | 369.109,00 |
| 18.08.2026 | 105,90 | 107,04 | 101,82 | 104,92 | -5,13% | 491.235,00 |
| 17.08.2026 | 109,71 | 113,36 | 109,71 | 110,60 | 1,78% | 615.573,00 |
| 14.08.2026 | 107,03 | 109,74 | 107,03 | 108,66 | 1,24% | 408.988,00 |
| 13.08.2026 | 109,83 | 111,63 | 106,76 | 107,33 | -2,59% | 534.129,00 |
| 12.08.2026 | 110,09 | 111,48 | 108,56 | 110,18 | 3,02% | 279.214,00 |
| 11.08.2026 | 106,91 | 108,32 | 105,88 | 106,95 | 2,13% | 384.962,00 |
| 10.08.2026 | 106,45 | 107,76 | 104,52 | 104,72 | -1,35% | 525.106,00 |
| 07.08.2026 | 103,49 | 106,79 | 103,49 | 106,15 | 3,97% | 561.124,00 |
| 06.08.2026 | 98,52 | 104,69 | 98,52 | 102,10 | 2,03% | 846.118,00 |
| 05.08.2026 | 103,73 | 105,52 | 99,98 | 100,07 | -6,18% | 1.553.470,00 |
| 04.08.2026 | 110,88 | 110,88 | 104,57 | 106,67 | 0,89% | 925.018,00 |
| 03.08.2026 | 104,44 | 109,16 | 103,63 | 105,72 | -1,31% | 380.049,00 |
| 31.07.2026 | 112,61 | 112,92 | 106,96 | 107,12 | -1,58% | 840.048,00 |
| 30.07.2026 | 108,24 | 111,26 | 106,76 | 108,84 | 5,02% | 878.495,00 |
| 29.07.2026 | 109,85 | 110,99 | 103,51 | 103,64 | -6,52% | 795.686,00 |
| 28.07.2026 | 111,66 | 113,97 | 108,90 | 110,87 | -4,82% | 575.548,00 |
| 27.07.2026 | 114,29 | 117,20 | 110,75 | 116,49 | 3,09% | 374.844,00 |
| 24.07.2026 | 116,00 | 116,69 | 111,89 | 113,00 | -3,92% | 588.779,00 |
| 23.07.2026 | 115,45 | 119,11 | 114,67 | 117,61 | -2,33% | 663.279,00 |
| 22.07.2026 | 116,10 | 123,21 | 116,10 | 120,41 | 1,00% | 967.924,00 |
| 21.07.2026 | 118,28 | 119,72 | 115,73 | 119,22 | 4,99% | 523.317,00 |
| 20.07.2026 | 115,08 | 117,12 | 113,45 | 113,56 | -0,43% | 506.942,00 |
| 17.07.2026 | 110,35 | 117,46 | 110,11 | 114,05 | -1,27% | 1.168.032,00 |
| 16.07.2026 | 117,64 | 118,53 | 114,03 | 115,51 | -5,09% | 551.441,00 |
| 15.07.2026 | 123,94 | 124,62 | 118,74 | 121,71 | -0,92% | 582.200,00 |
| 14.07.2026 | 124,41 | 124,75 | 120,93 | 122,84 | 3,01% | 561.974,00 |
| 13.07.2026 | 123,29 | 123,29 | 118,33 | 119,25 | -5,91% | 664.556,00 |
| 10.07.2026 | 127,41 | 128,18 | 124,77 | 126,74 | -2,13% | 935.753,00 |
| 09.07.2026 | 128,31 | 135,79 | 128,31 | 129,50 | 5,12% | 1.373.459,00 |
| 08.07.2026 | 118,08 | 124,26 | 118,08 | 123,19 | 3,09% | 1.371.486,00 |
| 07.07.2026 | 119,82 | 121,25 | 115,98 | 119,50 | -3,92% | 729.699,00 |
| 06.07.2026 | 122,65 | 129,66 | 122,50 | 124,37 | 4,06% | 1.186.595,00 |
| 02.07.2026 | 125,88 | 130,07 | 117,31 | 119,52 | -5,65% | 2.098.932,00 |
| 01.07.2026 | 121,55 | 128,06 | 121,55 | 126,68 | 1,85% | 1.671.141,00 |
| 30.06.2026 | 118,02 | 125,20 | 117,63 | 124,38 | 5,74% | 2.363.126,00 |
| 29.06.2026 | 119,53 | 124,00 | 116,48 | 117,63 | -2,79% | 2.326.731,00 |
| 26.06.2026 | 126,22 | 129,99 | 120,36 | 121,00 | -3,81% | 7.663.969,00 |
| 25.06.2026 | 137,03 | 137,03 | 123,84 | 125,79 | -3,32% | 979.237,00 |
| 24.06.2026 | 133,11 | 135,33 | 126,41 | 130,11 | -3,20% | 647.356,00 |