40,900€
-0,97%
Echtzeit-Aktienkurs Synovus Financial Corp
Bid:
Ask:
Aktienkurse zur Synovus Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 41,30 | 41,40 | 40,70 | 40,90 | -0,97% | - |
| 08.05.2025 | 40,00 | 41,70 | 39,80 | 41,30 | 4,03% | - |
| 07.05.2025 | 39,50 | 40,00 | 39,10 | 39,70 | 1,02% | - |
| 06.05.2025 | 39,80 | 40,00 | 39,00 | 39,30 | -1,50% | - |
| 05.05.2025 | 39,80 | 40,70 | 39,20 | 39,90 | -0,50% | - |
| 02.05.2025 | 38,90 | 40,30 | 38,60 | 40,10 | 4,97% | - |
| 30.04.2025 | 38,40 | 38,60 | 37,10 | 38,20 | -0,78% | - |
| 29.04.2025 | 38,20 | 38,70 | 37,40 | 38,50 | 1,05% | - |
| 28.04.2025 | 37,70 | 38,50 | 37,50 | 38,10 | 0,53% | - |
| 25.04.2025 | 38,30 | 38,40 | 37,60 | 37,90 | -0,52% | 4,00 |
| 24.04.2025 | 37,20 | 38,10 | 36,90 | 38,10 | 1,60% | - |
| 23.04.2025 | 36,90 | 39,40 | 36,90 | 37,50 | 3,31% | - |
| 22.04.2025 | 34,80 | 36,50 | 34,70 | 36,30 | 0,00% | - |
| 17.04.2025 | 36,30 | 36,70 | 35,40 | 36,30 | 2,25% | - |
| 16.04.2025 | 35,80 | 36,30 | 35,00 | 35,50 | -2,20% | - |
| 15.04.2025 | 35,20 | 36,70 | 35,10 | 36,30 | 2,83% | - |
| 14.04.2025 | 34,90 | 35,80 | 34,30 | 35,30 | 1,15% | - |
| 11.04.2025 | 35,40 | 35,50 | 33,40 | 34,90 | -1,13% | 2,00 |
| 10.04.2025 | 39,10 | 39,20 | 34,40 | 35,30 | -9,72% | - |
| 09.04.2025 | 34,00 | 39,50 | 33,30 | 39,10 | 12,36% | - |
| 08.04.2025 | 35,90 | 37,80 | 34,30 | 34,80 | -1,69% | - |
| 07.04.2025 | 33,80 | 37,00 | 32,50 | 35,40 | 1,43% | - |
| 04.04.2025 | 36,00 | 36,30 | 32,80 | 34,90 | -4,38% | 199,00 |
| 03.04.2025 | 41,70 | 41,80 | 36,30 | 36,50 | -15,12% | - |
| 02.04.2025 | 42,40 | 43,10 | 41,00 | 43,00 | 1,42% | 432,00 |
| 01.04.2025 | 43,20 | 43,60 | 41,90 | 42,40 | -2,08% | - |
| 31.03.2025 | 42,50 | 43,40 | 41,80 | 43,30 | 1,64% | - |
| 28.03.2025 | 43,80 | 44,10 | 42,30 | 42,60 | -3,18% | - |
| 27.03.2025 | 45,00 | 45,10 | 43,90 | 44,00 | -2,22% | - |
| 26.03.2025 | 45,00 | 46,00 | 44,70 | 45,00 | -0,22% | 1,00 |
| 25.03.2025 | 45,30 | 45,80 | 45,00 | 45,10 | -0,66% | 3,00 |
| 24.03.2025 | 44,30 | 45,50 | 44,20 | 45,40 | 3,42% | - |
| 21.03.2025 | 43,50 | 44,20 | 42,90 | 43,90 | 0,69% | - |
| 20.03.2025 | 43,60 | 44,60 | 43,10 | 43,60 | -0,46% | - |
| 19.03.2025 | 42,90 | 44,10 | 42,50 | 43,80 | 2,82% | - |
| 18.03.2025 | 42,40 | 42,80 | 42,20 | 42,60 | 0,24% | 1,00 |
| 17.03.2025 | 41,70 | 42,90 | 41,50 | 42,50 | 1,19% | - |
| 14.03.2025 | 40,90 | 42,10 | 40,60 | 42,00 | 3,19% | 1,00 |
| 13.03.2025 | 41,00 | 41,90 | 40,50 | 40,70 | -0,97% | - |
| 12.03.2025 | 40,60 | 41,80 | 40,40 | 41,10 | 1,99% | - |
| 11.03.2025 | 40,10 | 40,90 | 39,40 | 40,30 | 0,00% | - |
| 10.03.2025 | 43,00 | 43,20 | 40,10 | 40,30 | -6,71% | - |
| 07.03.2025 | 43,30 | 43,40 | 41,60 | 43,20 | -0,46% | - |
| 06.03.2025 | 44,90 | 44,90 | 43,30 | 43,40 | -3,13% | - |
| 05.03.2025 | 46,30 | 46,30 | 44,20 | 44,80 | -2,82% | - |
| 04.03.2025 | 48,40 | 48,50 | 45,00 | 46,10 | -4,75% | - |
| 03.03.2025 | 49,70 | 50,50 | 48,00 | 48,40 | -3,30% | - |
| 28.02.2025 | 49,30 | 50,15 | 49,10 | 50,05 | 1,73% | - |
| 27.02.2025 | 49,30 | 50,05 | 49,10 | 49,20 | 0,41% | - |
| 26.02.2025 | 49,20 | 50,05 | 48,80 | 49,00 | 0,00% | - |
| 25.02.2025 | 49,30 | 49,60 | 48,40 | 49,00 | -0,81% | - |
| 24.02.2025 | 49,50 | 50,05 | 48,90 | 49,40 | 0,00% | - |
| 21.02.2025 | 51,50 | 52,00 | 49,40 | 49,40 | -3,61% | - |
| 20.02.2025 | 52,75 | 53,00 | 51,00 | 51,25 | -3,30% | - |
| 19.02.2025 | 53,25 | 53,50 | 52,75 | 53,00 | -0,47% | - |
| 18.02.2025 | 52,75 | 53,25 | 52,50 | 53,25 | 0,95% | - |
| 17.02.2025 | 52,75 | 53,00 | 52,50 | 52,75 | 0,00% | - |
| 14.02.2025 | 52,00 | 53,00 | 51,75 | 52,75 | 0,96% | - |
| 13.02.2025 | 52,00 | 52,50 | 51,75 | 52,25 | 0,00% | - |
| 12.02.2025 | 53,75 | 54,00 | 52,00 | 52,25 | -2,79% | - |
| 11.02.2025 | 53,50 | 53,75 | 52,75 | 53,75 | 0,47% | - |
| 10.02.2025 | 54,50 | 55,00 | 53,25 | 53,50 | -1,38% | - |
| 07.02.2025 | 54,75 | 55,25 | 53,50 | 54,25 | -0,91% | - |
| 06.02.2025 | 54,50 | 55,25 | 54,25 | 54,75 | 0,92% | - |
| 05.02.2025 | 54,00 | 54,50 | 53,75 | 54,25 | 0,00% | 49,00 |
| 04.02.2025 | 53,50 | 54,50 | 53,00 | 54,25 | 1,40% | - |
| 03.02.2025 | 54,25 | 54,75 | 52,75 | 53,50 | -1,38% | - |
| 31.01.2025 | 54,50 | 55,00 | 54,25 | 54,25 | 0,00% | - |
| 30.01.2025 | 53,50 | 54,75 | 53,00 | 54,25 | 1,88% | - |
| 29.01.2025 | 52,75 | 54,25 | 52,75 | 53,25 | 0,95% | - |
| 28.01.2025 | 52,75 | 53,00 | 52,25 | 52,75 | 0,00% | - |
| 27.01.2025 | 52,50 | 53,25 | 51,75 | 52,75 | 0,00% | - |
| 24.01.2025 | 52,75 | 53,25 | 52,25 | 52,75 | -0,47% | - |
| 23.01.2025 | 53,00 | 54,25 | 52,75 | 53,00 | 0,00% | - |
| 22.01.2025 | 53,25 | 53,25 | 52,25 | 53,00 | -0,47% | - |
| 21.01.2025 | 52,75 | 53,25 | 52,50 | 53,25 | 1,43% | 50,00 |
| 20.01.2025 | 53,00 | 53,00 | 52,50 | 52,50 | -1,41% | - |
| 17.01.2025 | 52,75 | 53,50 | 52,50 | 53,25 | 0,95% | - |
| 16.01.2025 | 54,50 | 54,50 | 52,00 | 52,75 | -2,76% | - |
| 15.01.2025 | 52,25 | 54,75 | 52,00 | 54,25 | 4,33% | - |
| 14.01.2025 | 50,75 | 52,25 | 50,50 | 52,00 | 2,46% | - |
| 13.01.2025 | 49,60 | 50,75 | 49,20 | 50,75 | 2,11% | - |
| 10.01.2025 | 50,75 | 51,25 | 49,20 | 49,70 | -2,55% | - |
| 09.01.2025 | 50,75 | 51,00 | 50,75 | 51,00 | 0,49% | - |
| 08.01.2025 | 50,75 | 51,25 | 50,05 | 50,75 | 0,00% | - |
| 07.01.2025 | 50,75 | 51,25 | 49,70 | 50,75 | 0,00% | - |
| 06.01.2025 | 50,15 | 51,75 | 49,95 | 50,75 | 1,00% | - |
| 03.01.2025 | 49,50 | 50,25 | 48,60 | 50,25 | 1,31% | - |
| 02.01.2025 | 49,50 | 50,75 | 49,40 | 49,60 | 2,06% | - |
| 30.12.2024 | 48,90 | 49,10 | 48,50 | 48,60 | -0,82% | - |
| 27.12.2024 | 49,60 | 49,70 | 48,80 | 49,00 | 0,00% | - |
| 23.12.2024 | 48,30 | 49,20 | 48,00 | 49,00 | 1,66% | - |
| 20.12.2024 | 47,90 | 48,80 | 47,40 | 48,20 | 0,84% | - |
| 19.12.2024 | 48,30 | 49,50 | 47,60 | 47,80 | -2,05% | - |
| 18.12.2024 | 50,75 | 51,75 | 48,60 | 48,80 | -3,84% | - |
| 17.12.2024 | 52,00 | 52,00 | 50,25 | 50,75 | -2,87% | - |
| 16.12.2024 | 51,50 | 52,25 | 51,25 | 52,25 | 0,97% | - |
| 13.12.2024 | 52,25 | 52,50 | 51,75 | 51,75 | -0,96% | 45,00 |
| 12.12.2024 | 53,25 | 53,50 | 52,25 | 52,25 | -1,88% | 35,00 |
| 11.12.2024 | 52,50 | 54,50 | 52,50 | 53,25 | 1,91% | 35,00 |