41,500€
-0,48%
Echtzeit-Aktienkurs Synovus Financial Corp
Bid:
Ask:
Aktienkurse zur Synovus Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.07.2025 | 47,50 | 52,00 | 47,20 | 50,75 | 6,84% | 591,00 |
| 21.07.2025 | 48,00 | 48,50 | 47,40 | 47,50 | -1,04% | - |
| 18.07.2025 | 46,50 | 48,00 | 46,40 | 48,00 | 3,23% | 259,00 |
| 17.07.2025 | 46,00 | 47,00 | 45,70 | 46,50 | 2,20% | - |
| 16.07.2025 | 45,00 | 45,90 | 44,30 | 45,50 | 0,44% | - |
| 15.07.2025 | 46,80 | 46,90 | 45,20 | 45,30 | -3,21% | 1,00 |
| 14.07.2025 | 46,50 | 47,00 | 46,50 | 46,80 | 0,21% | - |
| 11.07.2025 | 47,10 | 47,10 | 46,60 | 46,70 | -1,06% | - |
| 10.07.2025 | 46,40 | 47,60 | 46,30 | 47,20 | 1,29% | - |
| 09.07.2025 | 46,80 | 47,50 | 46,40 | 46,60 | -0,64% | - |
| 08.07.2025 | 46,40 | 47,40 | 46,30 | 46,90 | 0,86% | - |
| 07.07.2025 | 46,80 | 47,30 | 46,20 | 46,50 | 0,00% | - |
| 04.07.2025 | 46,60 | 46,70 | 46,50 | 46,50 | -0,85% | - |
| 03.07.2025 | 46,60 | 47,70 | 46,50 | 46,90 | 0,64% | - |
| 02.07.2025 | 45,80 | 46,60 | 45,60 | 46,60 | 2,19% | - |
| 01.07.2025 | 43,90 | 46,00 | 43,40 | 45,60 | 3,64% | - |
| 30.06.2025 | 44,40 | 44,60 | 43,90 | 44,00 | -0,45% | - |
| 27.06.2025 | 44,10 | 44,40 | 43,90 | 44,20 | 0,23% | - |
| 26.06.2025 | 43,10 | 44,10 | 42,70 | 44,10 | 2,32% | - |
| 25.06.2025 | 43,40 | 43,50 | 43,00 | 43,10 | -0,69% | - |
| 24.06.2025 | 43,30 | 44,10 | 43,10 | 43,40 | 0,93% | - |
| 23.06.2025 | 42,30 | 43,10 | 41,80 | 43,00 | 1,65% | 1,00 |
| 20.06.2025 | 41,50 | 42,50 | 41,40 | 42,30 | 2,42% | - |
| 19.06.2025 | 41,80 | 41,80 | 41,30 | 41,30 | -0,96% | - |
| 18.06.2025 | 40,80 | 42,00 | 40,80 | 41,70 | 0,97% | - |
| 17.06.2025 | 41,20 | 41,70 | 41,00 | 41,30 | -0,24% | - |
| 16.06.2025 | 40,80 | 41,50 | 40,80 | 41,40 | 1,72% | - |
| 13.06.2025 | 41,50 | 41,80 | 40,70 | 40,70 | -2,86% | - |
| 12.06.2025 | 42,30 | 42,40 | 41,20 | 41,90 | -1,87% | - |
| 11.06.2025 | 43,30 | 43,60 | 42,40 | 42,70 | -1,39% | - |
| 10.06.2025 | 43,10 | 43,60 | 42,80 | 43,30 | 0,46% | - |
| 09.06.2025 | 43,00 | 43,50 | 42,90 | 43,10 | 0,00% | - |
| 06.06.2025 | 41,80 | 43,10 | 41,80 | 43,10 | 3,86% | - |
| 05.06.2025 | 41,70 | 41,90 | 41,00 | 41,50 | -0,48% | - |
| 04.06.2025 | 42,60 | 42,70 | 41,70 | 41,70 | -2,11% | - |
| 03.06.2025 | 41,30 | 42,80 | 41,20 | 42,60 | 3,15% | - |
| 02.06.2025 | 41,80 | 42,00 | 40,70 | 41,30 | -1,90% | - |
| 30.05.2025 | 42,50 | 42,60 | 41,90 | 42,10 | -0,47% | - |
| 29.05.2025 | 42,80 | 42,80 | 41,70 | 42,30 | 0,95% | - |
| 28.05.2025 | 42,50 | 42,80 | 41,90 | 41,90 | -1,41% | 1,00 |
| 27.05.2025 | 41,40 | 42,50 | 41,40 | 42,50 | 1,67% | 4,00 |
| 26.05.2025 | 41,50 | 41,80 | 41,50 | 41,80 | 1,21% | - |
| 23.05.2025 | 41,60 | 41,80 | 40,70 | 41,30 | -1,43% | - |
| 22.05.2025 | 41,00 | 42,40 | 41,00 | 41,90 | 0,96% | 3,00 |
| 21.05.2025 | 43,00 | 43,40 | 41,50 | 41,50 | -4,16% | 2,00 |
| 20.05.2025 | 43,60 | 44,00 | 43,20 | 43,30 | -1,14% | 26,00 |
| 19.05.2025 | 43,90 | 44,00 | 43,20 | 43,80 | -1,35% | 25,00 |
| 16.05.2025 | 44,10 | 44,60 | 43,70 | 44,40 | 0,91% | - |
| 15.05.2025 | 44,10 | 44,30 | 43,80 | 44,00 | -0,90% | - |