43,800€
Echtzeit-Aktienkurs Synovus Financial Corp.
Bid:
Ask:
Aktienkurse zur Synovus Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 43,60 | 44,40 | 43,60 | 43,80 | 0,00% | - |
| 08.12.2025 | 43,30 | 44,00 | 43,20 | 43,80 | 0,92% | - |
| 05.12.2025 | 43,10 | 43,50 | 42,80 | 43,40 | 0,70% | - |
| 04.12.2025 | 42,50 | 43,30 | 42,10 | 43,10 | 1,17% | 170,00 |
| 03.12.2025 | 42,00 | 42,80 | 41,80 | 42,60 | 1,43% | - |
| 02.12.2025 | 42,30 | 42,70 | 42,00 | 42,00 | -0,71% | - |
| 01.12.2025 | 41,30 | 42,40 | 40,90 | 42,30 | 1,68% | - |
| 28.11.2025 | 41,90 | 42,00 | 41,60 | 41,60 | -0,24% | - |
| 27.11.2025 | 41,70 | 41,80 | 41,60 | 41,70 | 0,00% | - |
| 26.11.2025 | 42,30 | 42,40 | 41,70 | 41,70 | -1,42% | - |
| 25.11.2025 | 40,90 | 42,70 | 40,70 | 42,30 | 3,42% | - |
| 24.11.2025 | 40,90 | 41,20 | 40,40 | 40,90 | 0,00% | - |
| 21.11.2025 | 39,60 | 41,30 | 39,60 | 40,90 | 3,54% | - |
| 20.11.2025 | 40,10 | 40,60 | 39,30 | 39,50 | -1,00% | - |
| 19.11.2025 | 38,90 | 40,10 | 38,90 | 39,90 | 2,05% | - |
| 18.11.2025 | 38,10 | 39,30 | 37,80 | 39,10 | 2,62% | - |
| 17.11.2025 | 40,40 | 40,40 | 38,10 | 38,10 | -5,46% | - |
| 14.11.2025 | 39,50 | 40,30 | 39,10 | 40,30 | 1,51% | - |
| 13.11.2025 | 40,20 | 40,30 | 39,30 | 39,70 | -1,00% | - |
| 12.11.2025 | 39,70 | 40,30 | 39,60 | 40,10 | 1,52% | - |
| 11.11.2025 | 39,40 | 40,00 | 38,90 | 39,50 | 0,51% | 1,00 |
| 10.11.2025 | 39,40 | 39,60 | 39,00 | 39,30 | 0,00% | - |
| 07.11.2025 | 38,70 | 39,30 | 38,20 | 39,30 | 1,55% | - |
| 06.11.2025 | 39,20 | 39,60 | 38,50 | 38,70 | -1,53% | - |
| 05.11.2025 | 38,80 | 39,80 | 38,80 | 39,30 | 0,51% | - |
| 04.11.2025 | 38,50 | 39,10 | 38,20 | 39,10 | 1,03% | - |
| 03.11.2025 | 38,70 | 39,20 | 38,10 | 38,70 | 0,00% | 91,00 |
| 31.10.2025 | 38,30 | 38,70 | 37,70 | 38,70 | 1,04% | - |
| 30.10.2025 | 37,70 | 38,90 | 37,70 | 38,30 | 1,06% | - |
| 29.10.2025 | 38,50 | 38,80 | 37,70 | 37,90 | -1,56% | - |
| 28.10.2025 | 39,10 | 39,20 | 38,30 | 38,50 | -1,53% | - |
| 27.10.2025 | 39,90 | 40,00 | 38,90 | 39,10 | -1,51% | - |
| 24.10.2025 | 39,20 | 39,90 | 39,00 | 39,70 | 1,53% | - |
| 23.10.2025 | 39,30 | 39,50 | 38,90 | 39,10 | -0,51% | - |
| 22.10.2025 | 39,80 | 40,10 | 39,20 | 39,30 | -1,01% | - |
| 21.10.2025 | 39,40 | 39,70 | 39,30 | 39,70 | 0,51% | - |
| 20.10.2025 | 38,90 | 39,70 | 38,70 | 39,50 | 1,54% | 16,00 |
| 17.10.2025 | 37,40 | 39,10 | 37,20 | 38,90 | 3,18% | - |
| 16.10.2025 | 40,80 | 41,00 | 37,70 | 37,70 | -6,45% | - |
| 15.10.2025 | 41,80 | 42,00 | 39,80 | 40,30 | -1,95% | - |
| 14.10.2025 | 39,60 | 41,30 | 39,60 | 41,10 | 3,01% | - |
| 13.10.2025 | 39,40 | 39,90 | 38,60 | 39,90 | 1,53% | 5,00 |
| 10.10.2025 | 41,00 | 41,30 | 39,10 | 39,30 | -4,38% | - |
| 09.10.2025 | 40,90 | 41,40 | 40,70 | 41,10 | 0,49% | - |
| 08.10.2025 | 41,10 | 41,50 | 40,70 | 40,90 | -0,24% | 24,00 |
| 07.10.2025 | 41,40 | 41,90 | 40,90 | 41,00 | -0,73% | - |
| 06.10.2025 | 41,60 | 42,50 | 41,20 | 41,30 | -0,48% | - |
| 03.10.2025 | 41,20 | 41,70 | 40,80 | 41,50 | 0,97% | - |
| 02.10.2025 | 41,50 | 41,50 | 40,70 | 41,10 | -0,72% | - |
| 01.10.2025 | 41,50 | 41,80 | 41,20 | 41,40 | -0,72% | - |
| 30.09.2025 | 41,90 | 42,40 | 40,90 | 41,70 | -0,95% | - |
| 29.09.2025 | 42,80 | 42,90 | 41,70 | 42,10 | -1,17% | - |
| 26.09.2025 | 42,50 | 43,00 | 42,20 | 42,60 | 0,24% | - |
| 25.09.2025 | 42,30 | 42,60 | 42,00 | 42,50 | 0,47% | - |
| 24.09.2025 | 42,20 | 42,70 | 42,10 | 42,30 | 0,48% | - |
| 23.09.2025 | 42,40 | 43,30 | 42,10 | 42,10 | -0,94% | - |
| 22.09.2025 | 43,30 | 43,40 | 42,30 | 42,50 | -2,07% | - |
| 19.09.2025 | 44,20 | 44,40 | 43,20 | 43,40 | -1,81% | - |
| 18.09.2025 | 43,40 | 44,40 | 43,30 | 44,20 | 1,38% | 1,00 |
| 17.09.2025 | 42,60 | 44,40 | 42,60 | 43,60 | 2,11% | - |
| 16.09.2025 | 43,00 | 43,00 | 41,90 | 42,70 | -0,93% | - |
| 15.09.2025 | 44,20 | 44,20 | 42,90 | 43,10 | -2,27% | - |
| 12.09.2025 | 44,10 | 44,40 | 43,90 | 44,10 | 0,00% | - |
| 11.09.2025 | 43,90 | 44,20 | 43,50 | 44,10 | 0,46% | - |
| 10.09.2025 | 43,90 | 44,40 | 43,60 | 43,90 | -0,23% | - |
| 09.09.2025 | 44,10 | 44,40 | 43,80 | 44,00 | 0,69% | - |
| 08.09.2025 | 44,00 | 44,10 | 43,30 | 43,70 | -0,68% | - |
| 05.09.2025 | 44,60 | 45,00 | 43,60 | 44,00 | -1,57% | - |
| 04.09.2025 | 44,20 | 44,80 | 43,90 | 44,70 | 1,13% | - |
| 03.09.2025 | 44,10 | 44,70 | 43,50 | 44,20 | 0,23% | - |
| 02.09.2025 | 44,10 | 44,20 | 43,00 | 44,10 | 0,00% | - |
| 01.09.2025 | 44,00 | 44,60 | 44,00 | 44,10 | 0,23% | 7,00 |
| 29.08.2025 | 43,50 | 44,10 | 43,30 | 44,00 | 1,15% | - |
| 28.08.2025 | 43,20 | 43,70 | 42,80 | 43,50 | 0,93% | - |
| 27.08.2025 | 44,50 | 44,80 | 43,00 | 43,10 | -2,93% | - |
| 26.08.2025 | 43,70 | 44,40 | 43,30 | 44,40 | 1,60% | - |
| 25.08.2025 | 43,10 | 43,90 | 42,90 | 43,70 | 1,16% | - |
| 22.08.2025 | 42,30 | 43,80 | 42,20 | 43,20 | 2,13% | - |
| 21.08.2025 | 42,30 | 42,60 | 42,00 | 42,30 | -0,24% | - |
| 20.08.2025 | 42,40 | 42,60 | 42,10 | 42,40 | -0,24% | - |
| 19.08.2025 | 42,60 | 43,10 | 42,20 | 42,50 | -0,23% | - |
| 18.08.2025 | 42,20 | 42,60 | 42,00 | 42,60 | 0,71% | - |
| 15.08.2025 | 43,00 | 43,00 | 42,00 | 42,30 | -0,94% | - |
| 14.08.2025 | 42,30 | 42,70 | 41,80 | 42,70 | 0,95% | - |
| 13.08.2025 | 41,80 | 42,30 | 41,80 | 42,30 | 0,95% | - |
| 12.08.2025 | 40,40 | 42,00 | 40,40 | 41,90 | 3,46% | - |
| 11.08.2025 | 41,10 | 41,60 | 40,30 | 40,50 | -1,46% | - |
| 08.08.2025 | 40,60 | 41,50 | 40,30 | 41,10 | 1,99% | - |
| 07.08.2025 | 40,90 | 41,40 | 40,30 | 40,30 | -1,47% | - |
| 06.08.2025 | 41,60 | 41,60 | 40,70 | 40,90 | -1,21% | - |
| 05.08.2025 | 40,80 | 41,50 | 40,00 | 41,40 | 2,22% | - |
| 04.08.2025 | 40,40 | 40,70 | 39,90 | 40,50 | 0,75% | - |
| 01.08.2025 | 41,10 | 41,10 | 39,10 | 40,20 | -2,66% | - |
| 31.07.2025 | 41,90 | 42,20 | 40,70 | 41,30 | -1,43% | - |
| 30.07.2025 | 42,50 | 43,30 | 41,80 | 41,90 | -1,41% | - |
| 29.07.2025 | 42,30 | 42,90 | 41,90 | 42,50 | 0,71% | - |
| 28.07.2025 | 42,90 | 43,20 | 40,00 | 42,20 | -0,24% | 409,00 |
| 25.07.2025 | 44,80 | 45,00 | 40,90 | 42,30 | -12,24% | 122,00 |
| 24.07.2025 | 49,30 | 49,50 | 48,00 | 48,20 | -2,03% | - |
| 23.07.2025 | 51,00 | 51,25 | 48,40 | 49,20 | -3,05% | - |