42,980$
0,02%
Echtzeit-Aktienkurs Syneos Health Inc.
Bid:
Ask:
Aktienkurse zur Syneos Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2023 | 42,98 | 42,99 | 42,97 | 42,98 | 0,02% | 7.386.225,00 |
| 26.09.2023 | 42,78 | 42,99 | 42,74 | 42,97 | 0,44% | 3.476.828,00 |
| 25.09.2023 | 42,76 | 42,80 | 42,73 | 42,78 | 0,09% | 724.979,00 |
| 22.09.2023 | 42,80 | 42,82 | 42,72 | 42,74 | -0,07% | 1.223.013,00 |
| 21.09.2023 | 42,78 | 42,80 | 42,76 | 42,77 | -0,02% | 846.679,00 |
| 20.09.2023 | 42,83 | 42,86 | 42,78 | 42,78 | -0,09% | 2.134.373,00 |
| 19.09.2023 | 42,78 | 42,84 | 42,77 | 42,82 | 0,09% | 1.326.174,00 |
| 18.09.2023 | 42,77 | 42,79 | 42,75 | 42,78 | 0,09% | 708.904,00 |
| 15.09.2023 | 42,79 | 42,83 | 42,74 | 42,74 | -0,07% | 1.524.368,00 |
| 14.09.2023 | 42,77 | 42,82 | 42,75 | 42,77 | 0,00% | 1.055.628,00 |
| 13.09.2023 | 42,75 | 43,64 | 42,74 | 42,77 | 0,07% | 1.329.132,00 |
| 12.09.2023 | 42,78 | 42,80 | 42,74 | 42,74 | -0,05% | 747.832,00 |
| 11.09.2023 | 42,72 | 42,77 | 42,72 | 42,76 | 0,14% | 424.752,00 |
| 08.09.2023 | 42,72 | 42,77 | 42,70 | 42,70 | -0,05% | 877.381,00 |
| 07.09.2023 | 42,75 | 42,78 | 42,72 | 42,72 | -0,12% | 1.247.098,00 |
| 06.09.2023 | 42,78 | 42,85 | 42,74 | 42,77 | 0,12% | 1.763.770,00 |
| 05.09.2023 | 42,74 | 42,80 | 42,62 | 42,72 | 0,00% | 1.545.413,00 |
| 01.09.2023 | 42,73 | 42,75 | 42,67 | 42,72 | 0,00% | 861.394,00 |
| 31.08.2023 | 42,71 | 42,75 | 42,67 | 42,72 | 0,05% | 918.494,00 |
| 30.08.2023 | 42,73 | 42,73 | 42,61 | 42,70 | 0,05% | 963.484,00 |
| 29.08.2023 | 42,64 | 42,69 | 42,53 | 42,68 | 0,33% | 793.591,00 |
| 28.08.2023 | 42,49 | 42,55 | 42,48 | 42,54 | 0,12% | 845.562,00 |
| 25.08.2023 | 42,50 | 42,54 | 42,45 | 42,49 | 0,02% | 1.680.355,00 |
| 24.08.2023 | 42,53 | 42,55 | 42,48 | 42,48 | 0,00% | 989.799,00 |
| 23.08.2023 | 42,55 | 42,55 | 42,47 | 42,48 | -0,07% | 1.552.425,00 |
| 22.08.2023 | 42,53 | 42,57 | 42,51 | 42,51 | -0,07% | 1.071.251,00 |
| 21.08.2023 | 42,52 | 42,56 | 42,50 | 42,54 | 0,09% | 1.497.808,00 |
| 18.08.2023 | 42,48 | 42,54 | 42,48 | 42,50 | -0,05% | 935.681,00 |
| 17.08.2023 | 42,61 | 42,65 | 42,48 | 42,52 | 0,00% | 1.876.076,00 |
| 16.08.2023 | 42,69 | 42,74 | 42,51 | 42,52 | -0,33% | 2.292.568,00 |
| 15.08.2023 | 42,68 | 42,68 | 42,62 | 42,66 | 0,00% | 367.829,00 |
| 14.08.2023 | 42,59 | 42,67 | 42,59 | 42,66 | 0,16% | 1.437.185,00 |
| 11.08.2023 | 42,62 | 42,63 | 42,57 | 42,59 | -0,09% | 519.816,00 |
| 10.08.2023 | 42,64 | 42,64 | 42,57 | 42,63 | 0,05% | 810.079,00 |
| 09.08.2023 | 42,50 | 42,74 | 42,47 | 42,61 | 0,12% | 1.905.054,00 |
| 08.08.2023 | 42,48 | 42,58 | 42,39 | 42,56 | 0,21% | 864.328,00 |
| 07.08.2023 | 42,48 | 42,49 | 42,45 | 42,47 | -0,07% | 953.955,00 |
| 04.08.2023 | 42,46 | 42,50 | 42,42 | 42,50 | 0,09% | 684.728,00 |
| 03.08.2023 | 42,38 | 42,48 | 42,35 | 42,46 | 0,26% | 1.232.190,00 |
| 02.08.2023 | 42,41 | 42,46 | 42,34 | 42,35 | -0,02% | 2.247.044,00 |
| 01.08.2023 | 42,41 | 42,43 | 42,33 | 42,36 | -0,12% | 1.675.759,00 |
| 31.07.2023 | 42,46 | 42,50 | 42,31 | 42,41 | -0,12% | 926.903,00 |
| 28.07.2023 | 42,49 | 42,50 | 42,41 | 42,46 | 0,07% | 660.036,00 |
| 27.07.2023 | 42,55 | 42,55 | 42,40 | 42,43 | -0,19% | 690.533,00 |
| 26.07.2023 | 42,38 | 42,55 | 42,37 | 42,51 | 0,31% | 1.524.345,00 |
| 25.07.2023 | 42,38 | 42,43 | 42,33 | 42,38 | 0,17% | 836.725,00 |
| 24.07.2023 | 42,38 | 42,40 | 42,30 | 42,31 | -0,17% | 762.796,00 |
| 21.07.2023 | 42,35 | 42,40 | 42,31 | 42,38 | 0,09% | 833.260,00 |
| 20.07.2023 | 42,36 | 42,38 | 42,31 | 42,34 | 0,00% | 762.637,00 |
| 19.07.2023 | 42,35 | 42,39 | 42,30 | 42,34 | 0,09% | 2.217.303,00 |
| 18.07.2023 | 42,30 | 42,34 | 42,27 | 42,30 | 0,02% | 1.656.497,00 |
| 17.07.2023 | 42,30 | 42,33 | 42,26 | 42,29 | -0,05% | 1.488.732,00 |
| 14.07.2023 | 42,37 | 42,37 | 42,26 | 42,31 | -0,05% | 1.101.527,00 |
| 13.07.2023 | 42,30 | 42,35 | 42,27 | 42,33 | 0,17% | 1.149.324,00 |
| 12.07.2023 | 42,40 | 42,45 | 42,24 | 42,26 | -0,24% | 1.832.308,00 |
| 11.07.2023 | 42,39 | 42,41 | 42,21 | 42,36 | 0,17% | 1.871.239,00 |
| 10.07.2023 | 42,25 | 42,46 | 42,25 | 42,29 | 0,09% | 1.300.692,00 |
| 07.07.2023 | 42,20 | 42,40 | 42,16 | 42,25 | 0,05% | 1.418.539,00 |
| 06.07.2023 | 42,10 | 42,23 | 42,06 | 42,23 | 0,14% | 2.573.042,00 |
| 05.07.2023 | 42,21 | 42,23 | 42,12 | 42,17 | -0,12% | 1.197.824,00 |
| 03.07.2023 | 42,17 | 42,22 | 41,91 | 42,22 | 0,19% | 716.295,00 |
| 30.06.2023 | 42,25 | 42,29 | 42,09 | 42,14 | -0,02% | 1.123.378,00 |
| 29.06.2023 | 42,23 | 42,24 | 42,13 | 42,15 | -0,11% | 2.275.644,00 |
| 28.06.2023 | 42,06 | 42,26 | 41,95 | 42,20 | 0,75% | 3.127.603,00 |
| 27.06.2023 | 41,85 | 41,95 | 41,75 | 41,88 | 0,07% | 1.439.154,00 |
| 26.06.2023 | 41,84 | 41,89 | 41,79 | 41,85 | 0,10% | 480.928,00 |
| 23.06.2023 | 41,73 | 41,94 | 41,69 | 41,81 | 0,19% | 1.341.333,00 |
| 22.06.2023 | 41,69 | 41,77 | 41,66 | 41,73 | 0,07% | 1.422.194,00 |
| 21.06.2023 | 41,76 | 41,81 | 41,65 | 41,70 | -0,14% | 1.948.349,00 |
| 20.06.2023 | 41,79 | 41,80 | 41,63 | 41,76 | -0,10% | 2.309.010,00 |
| 16.06.2023 | 41,89 | 41,99 | 41,75 | 41,80 | -0,02% | 1.850.372,00 |
| 15.06.2023 | 41,72 | 41,81 | 41,68 | 41,81 | 0,26% | 1.429.950,00 |
| 14.06.2023 | 41,75 | 41,81 | 41,64 | 41,70 | -0,05% | 1.755.859,00 |
| 13.06.2023 | 41,80 | 41,83 | 41,67 | 41,72 | -0,26% | 1.692.573,00 |
| 12.06.2023 | 41,68 | 41,88 | 41,66 | 41,83 | 0,41% | 1.285.055,00 |
| 09.06.2023 | 41,74 | 41,76 | 41,62 | 41,66 | 0,02% | 1.405.712,00 |
| 08.06.2023 | 41,75 | 41,78 | 41,62 | 41,65 | -0,24% | 1.604.122,00 |
| 07.06.2023 | 41,55 | 41,83 | 41,51 | 41,75 | 0,53% | 4.139.634,00 |
| 06.06.2023 | 41,60 | 41,63 | 41,49 | 41,53 | -0,12% | 2.201.075,00 |
| 05.06.2023 | 41,56 | 41,61 | 41,40 | 41,58 | 0,05% | 2.854.895,00 |
| 02.06.2023 | 41,67 | 41,71 | 41,46 | 41,56 | 0,02% | 2.364.058,00 |
| 01.06.2023 | 41,60 | 41,69 | 41,50 | 41,55 | -0,12% | 3.382.975,00 |
| 31.05.2023 | 41,56 | 41,80 | 41,55 | 41,60 | 0,12% | 2.060.253,00 |
| 30.05.2023 | 41,68 | 41,83 | 41,52 | 41,55 | -0,12% | 1.910.658,00 |
| 26.05.2023 | 41,62 | 41,69 | 41,50 | 41,60 | 0,05% | 2.965.427,00 |
| 25.05.2023 | 41,68 | 41,73 | 41,56 | 41,58 | -0,24% | 3.791.436,00 |
| 24.05.2023 | 41,69 | 41,75 | 41,56 | 41,68 | -0,02% | 2.570.224,00 |
| 23.05.2023 | 41,78 | 41,78 | 41,62 | 41,69 | 0,02% | 2.640.738,00 |
| 22.05.2023 | 41,64 | 41,86 | 41,55 | 41,68 | 0,14% | 4.347.263,00 |
| 19.05.2023 | 41,64 | 41,67 | 41,51 | 41,62 | 0,24% | 4.201.989,00 |
| 18.05.2023 | 41,58 | 41,68 | 41,39 | 41,52 | -0,05% | 9.049.829,00 |
| 17.05.2023 | 41,62 | 41,69 | 41,43 | 41,54 | -0,19% | 6.409.834,00 |
| 16.05.2023 | 41,57 | 41,71 | 41,38 | 41,62 | -0,24% | 3.522.898,00 |
| 15.05.2023 | 41,70 | 41,77 | 41,60 | 41,72 | 0,14% | 4.050.363,00 |
| 12.05.2023 | 41,77 | 41,77 | 41,48 | 41,66 | -0,10% | 7.313.750,00 |
| 11.05.2023 | 41,87 | 42,09 | 41,61 | 41,70 | -0,36% | 15.500.588,00 |
| 10.05.2023 | 41,76 | 41,93 | 41,75 | 41,85 | 8,84% | 22.318.360,00 |
| 09.05.2023 | 38,60 | 38,83 | 37,99 | 38,45 | -1,38% | 1.855.623,00 |
| 08.05.2023 | 39,75 | 39,89 | 37,75 | 38,99 | -1,84% | 1.487.034,00 |
| 05.05.2023 | 39,55 | 40,03 | 38,63 | 39,72 | 2,13% | 737.133,00 |