117,605$
-2,33%
Echtzeit-Aktienkurs Synaptics Inc.
Bid:
Ask:
Aktienkurse zur Synaptics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2026 | 133,10 | 138,00 | 130,05 | 134,41 | -6,52% | 655.741,00 |
| 22.06.2026 | 142,90 | 146,83 | 140,46 | 143,79 | 2,06% | 506.274,00 |
| 18.06.2026 | 138,82 | 143,05 | 136,91 | 140,89 | 5,51% | 1.034.358,00 |
| 17.06.2026 | 138,72 | 139,12 | 133,28 | 133,53 | -1,07% | 605.729,00 |
| 16.06.2026 | 138,81 | 142,72 | 134,50 | 134,97 | -3,75% | 342.172,00 |
| 15.06.2026 | 145,00 | 145,00 | 139,56 | 140,23 | 1,29% | 462.479,00 |
| 12.06.2026 | 136,27 | 138,94 | 134,00 | 138,44 | 1,73% | 513.331,00 |
| 11.06.2026 | 132,45 | 136,45 | 126,70 | 136,08 | 5,64% | 1.338.427,00 |
| 10.06.2026 | 128,92 | 133,97 | 125,50 | 128,82 | -1,57% | 942.441,00 |
| 09.06.2026 | 139,81 | 140,75 | 124,70 | 130,88 | -3,84% | 1.067.610,00 |
| 08.06.2026 | 129,21 | 136,29 | 126,74 | 136,10 | 10,94% | 1.146.802,00 |
| 05.06.2026 | 136,63 | 137,43 | 122,18 | 122,68 | -13,05% | 1.327.282,00 |
| 04.06.2026 | 139,61 | 145,00 | 137,00 | 141,09 | -2,66% | 755.977,00 |
| 03.06.2026 | 147,16 | 147,98 | 142,38 | 144,94 | -0,79% | 439.617,00 |
| 02.06.2026 | 138,40 | 146,11 | 136,88 | 146,09 | 8,27% | 588.932,00 |
| 01.06.2026 | 137,33 | 140,55 | 133,89 | 134,93 | -1,71% | 795.216,00 |
| 29.05.2026 | 144,50 | 147,84 | 136,48 | 137,28 | -4,17% | 994.555,00 |
| 28.05.2026 | 141,52 | 143,84 | 136,46 | 143,26 | 1,14% | 820.505,00 |
| 27.05.2026 | 149,11 | 149,11 | 140,48 | 141,64 | -4,08% | 915.010,00 |
| 26.05.2026 | 147,50 | 148,10 | 142,09 | 147,67 | 2,77% | 906.955,00 |
| 22.05.2026 | 133,99 | 144,23 | 133,24 | 143,69 | 8,64% | 982.158,00 |
| 21.05.2026 | 129,12 | 132,52 | 126,01 | 132,27 | 1,88% | 600.757,00 |
| 20.05.2026 | 129,61 | 134,84 | 128,00 | 129,82 | 4,96% | 1.137.595,00 |
| 19.05.2026 | 114,46 | 124,69 | 113,75 | 123,69 | 3,80% | 994.437,00 |
| 18.05.2026 | 129,52 | 131,00 | 116,40 | 119,16 | -7,02% | 1.547.148,00 |
| 15.05.2026 | 125,88 | 129,58 | 123,55 | 128,15 | -1,30% | 742.205,00 |
| 14.05.2026 | 130,03 | 131,34 | 125,79 | 129,84 | -0,93% | 691.849,00 |
| 13.05.2026 | 124,40 | 134,27 | 120,63 | 131,06 | 9,55% | 1.473.681,00 |
| 12.05.2026 | 124,09 | 124,80 | 113,17 | 119,64 | -5,56% | 856.734,00 |
| 11.05.2026 | 127,29 | 128,58 | 122,52 | 126,68 | 1,10% | 1.027.552,00 |
| 08.05.2026 | 108,26 | 129,78 | 107,13 | 125,30 | 18,36% | 2.153.606,00 |
| 07.05.2026 | 106,81 | 110,43 | 105,01 | 105,86 | -1,30% | 1.581.004,00 |
| 06.05.2026 | 105,48 | 108,54 | 103,01 | 107,25 | 2,84% | 1.159.138,00 |
| 05.05.2026 | 101,96 | 105,50 | 100,10 | 104,29 | 3,43% | 1.060.099,00 |
| 04.05.2026 | 96,81 | 101,43 | 95,25 | 100,83 | 4,49% | 1.230.786,00 |
| 01.05.2026 | 93,17 | 96,71 | 91,39 | 96,50 | 3,08% | 779.346,00 |
| 30.04.2026 | 89,29 | 94,43 | 88,80 | 93,62 | 5,74% | 1.063.578,00 |
| 29.04.2026 | 87,71 | 89,86 | 87,26 | 88,54 | 2,71% | 526.517,00 |
| 28.04.2026 | 89,15 | 90,18 | 85,52 | 86,20 | -6,03% | 599.483,00 |
| 27.04.2026 | 92,90 | 93,76 | 90,30 | 91,73 | -2,27% | 935.958,00 |
| 24.04.2026 | 87,14 | 94,22 | 86,65 | 93,86 | 10,45% | 1.787.225,00 |
| 23.04.2026 | 85,91 | 87,66 | 83,05 | 84,98 | 0,38% | 471.740,00 |
| 22.04.2026 | 88,14 | 88,75 | 82,82 | 84,66 | -2,45% | 676.981,00 |
| 21.04.2026 | 83,54 | 89,93 | 83,52 | 86,79 | 4,49% | 1.405.113,00 |
| 20.04.2026 | 79,29 | 83,15 | 78,70 | 83,06 | 3,55% | 457.210,00 |
| 17.04.2026 | 81,16 | 81,94 | 78,81 | 80,21 | 1,13% | 743.640,00 |
| 16.04.2026 | 77,97 | 79,84 | 77,88 | 79,31 | 2,07% | 709.990,00 |
| 15.04.2026 | 76,47 | 77,93 | 76,11 | 77,70 | 1,22% | 533.911,00 |
| 14.04.2026 | 74,95 | 77,89 | 73,81 | 76,76 | 3,79% | 750.918,00 |
| 13.04.2026 | 73,00 | 74,24 | 72,54 | 73,96 | 0,22% | 488.151,00 |
| 10.04.2026 | 75,06 | 76,00 | 73,62 | 73,80 | -0,30% | 502.176,00 |
| 09.04.2026 | 75,77 | 77,00 | 73,30 | 74,02 | -2,57% | 697.758,00 |
| 08.04.2026 | 77,30 | 78,02 | 75,00 | 75,97 | 4,11% | 573.664,00 |
| 07.04.2026 | 74,46 | 75,06 | 71,05 | 72,97 | -2,67% | 615.608,00 |
| 06.04.2026 | 74,04 | 75,93 | 73,78 | 74,97 | 1,11% | 497.295,00 |
| 02.04.2026 | 69,39 | 74,39 | 69,39 | 74,15 | 2,16% | 644.012,00 |
| 01.04.2026 | 70,72 | 73,60 | 70,72 | 72,58 | 3,63% | 1.106.548,00 |
| 31.03.2026 | 66,59 | 70,28 | 66,17 | 70,04 | 7,64% | 859.760,00 |
| 30.03.2026 | 69,73 | 69,73 | 64,53 | 65,07 | -5,30% | 1.085.858,00 |
| 27.03.2026 | 72,38 | 72,59 | 68,39 | 68,71 | -6,11% | 621.552,00 |
| 26.03.2026 | 73,82 | 75,23 | 72,88 | 73,18 | -2,37% | 519.361,00 |
| 25.03.2026 | 77,45 | 78,16 | 74,81 | 74,96 | -1,55% | 481.366,00 |
| 24.03.2026 | 71,77 | 76,67 | 71,36 | 76,14 | 4,50% | 651.631,00 |
| 23.03.2026 | 73,59 | 75,68 | 72,52 | 72,86 | 2,55% | 610.604,00 |
| 20.03.2026 | 72,35 | 72,99 | 70,18 | 71,05 | -1,95% | 858.164,00 |
| 19.03.2026 | 70,28 | 73,37 | 70,28 | 72,46 | 0,15% | 633.660,00 |
| 18.03.2026 | 74,56 | 75,84 | 72,15 | 72,35 | -2,96% | 943.359,00 |
| 17.03.2026 | 75,91 | 77,00 | 73,71 | 74,56 | -0,31% | 638.164,00 |
| 16.03.2026 | 75,66 | 76,65 | 74,50 | 74,79 | 1,23% | 626.734,00 |
| 13.03.2026 | 75,05 | 76,00 | 73,31 | 73,88 | -0,65% | 615.738,00 |
| 12.03.2026 | 75,50 | 75,99 | 73,00 | 74,36 | -3,01% | 665.939,00 |
| 11.03.2026 | 75,53 | 78,26 | 75,53 | 76,67 | 1,66% | 718.659,00 |
| 10.03.2026 | 74,44 | 77,12 | 74,01 | 75,42 | 1,39% | 664.560,00 |
| 09.03.2026 | 69,75 | 74,60 | 69,64 | 74,38 | 3,29% | 893.550,00 |
| 06.03.2026 | 71,60 | 72,96 | 71,38 | 72,01 | -2,82% | 1.014.258,00 |
| 05.03.2026 | 75,88 | 78,26 | 73,25 | 74,10 | -3,80% | 723.646,00 |
| 04.03.2026 | 78,16 | 78,97 | 76,10 | 77,03 | 0,05% | 596.857,00 |
| 03.03.2026 | 78,15 | 79,48 | 76,00 | 76,99 | -5,52% | 646.404,00 |
| 02.03.2026 | 79,04 | 81,74 | 79,04 | 81,49 | -0,01% | 431.326,00 |