57,340€
-3,68%
Echtzeit-Aktienkurs Synchrony Financial
Bid:
Ask:
Aktienkurse zur Synchrony Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 59,50 | 59,51 | 56,66 | 57,48 | -3,45% | - |
| 05.03.2026 | 59,61 | 60,09 | 58,72 | 59,53 | -0,24% | 2,00 |
| 04.03.2026 | 58,79 | 59,94 | 58,74 | 59,68 | 0,18% | - |
| 03.03.2026 | 58,31 | 60,22 | 57,48 | 59,57 | 1,39% | - |
| 02.03.2026 | 58,14 | 59,33 | 57,34 | 58,75 | 0,62% | 24,00 |
| 27.02.2026 | 61,53 | 62,21 | 57,91 | 58,39 | -7,07% | 155,00 |
| 26.02.2026 | 61,54 | 63,14 | 61,54 | 62,84 | 1,82% | - |
| 25.02.2026 | 59,99 | 62,03 | 59,94 | 61,71 | 2,56% | 121,00 |
| 24.02.2026 | 58,61 | 60,42 | 58,12 | 60,17 | 3,03% | 67,00 |
| 23.02.2026 | 61,61 | 62,08 | 57,82 | 58,40 | -6,11% | 337,00 |
| 20.02.2026 | 61,65 | 62,29 | 60,65 | 62,20 | 1,54% | - |
| 19.02.2026 | 61,86 | 61,99 | 60,71 | 61,26 | -0,43% | - |
| 18.02.2026 | 61,15 | 61,79 | 60,96 | 61,52 | 0,81% | 810,00 |
| 17.02.2026 | 60,06 | 62,00 | 59,31 | 61,03 | 1,24% | 40,00 |
| 16.02.2026 | 60,27 | 60,47 | 60,11 | 60,28 | 0,72% | 40,00 |
| 13.02.2026 | 60,60 | 60,90 | 59,41 | 59,85 | -0,31% | 530,00 |
| 12.02.2026 | 61,67 | 62,61 | 58,98 | 60,03 | -2,27% | - |
| 11.02.2026 | 62,16 | 62,95 | 60,83 | 61,43 | -1,23% | 1,00 |
| 10.02.2026 | 62,09 | 63,06 | 61,47 | 62,19 | 0,19% | 10,00 |
| 09.02.2026 | 63,47 | 63,80 | 62,05 | 62,08 | -2,47% | 31,00 |
| 06.02.2026 | 62,34 | 64,16 | 62,08 | 63,65 | 1,10% | 768,00 |
| 05.02.2026 | 63,97 | 64,03 | 61,45 | 62,96 | -1,67% | 7,00 |
| 04.02.2026 | 62,60 | 64,07 | 62,41 | 64,03 | 2,42% | 249,00 |
| 03.02.2026 | 62,43 | 63,27 | 61,73 | 62,51 | 0,32% | 202,00 |
| 02.02.2026 | 60,52 | 62,71 | 60,47 | 62,31 | 1,68% | 388,00 |
| 30.01.2026 | 61,11 | 61,64 | 60,43 | 61,28 | -0,11% | 32,00 |
| 29.01.2026 | 61,38 | 62,12 | 61,04 | 61,35 | -0,52% | 440,00 |
| 28.01.2026 | 61,08 | 62,84 | 60,91 | 61,67 | 1,53% | 33,00 |
| 27.01.2026 | 65,51 | 65,61 | 60,34 | 60,74 | -6,83% | 455,00 |
| 26.01.2026 | 64,53 | 65,28 | 64,02 | 65,19 | 1,01% | 239,00 |
| 23.01.2026 | 66,60 | 66,88 | 64,40 | 64,54 | -2,74% | 166,00 |
| 22.01.2026 | 66,13 | 67,73 | 65,99 | 66,36 | 0,48% | 218,00 |
| 21.01.2026 | 65,05 | 66,61 | 64,70 | 66,05 | 1,89% | - |
| 20.01.2026 | 67,89 | 67,89 | 64,63 | 64,82 | -5,04% | 366,00 |
| 19.01.2026 | 68,32 | 68,55 | 67,87 | 68,26 | -2,65% | 144,00 |
| 16.01.2026 | 67,10 | 70,58 | 66,95 | 70,12 | 4,77% | - |
| 15.01.2026 | 66,88 | 68,10 | 66,67 | 66,93 | 0,32% | - |
| 14.01.2026 | 67,02 | 67,25 | 64,42 | 66,71 | -0,69% | 1.439,00 |
| 13.01.2026 | 68,65 | 68,71 | 67,00 | 67,18 | -1,80% | 142,00 |
| 12.01.2026 | 71,00 | 71,49 | 65,57 | 68,41 | -8,78% | 405,00 |
| 09.01.2026 | 75,33 | 76,22 | 74,73 | 74,99 | -0,68% | 500,00 |
| 08.01.2026 | 74,61 | 75,99 | 74,35 | 75,50 | 0,77% | 23,00 |
| 07.01.2026 | 75,56 | 75,69 | 74,62 | 74,92 | -0,90% | 170,00 |
| 06.01.2026 | 74,02 | 75,74 | 73,54 | 75,60 | 2,29% | 126,00 |
| 05.01.2026 | 72,60 | 74,79 | 72,51 | 73,91 | 2,43% | - |
| 02.01.2026 | 71,05 | 72,25 | 71,01 | 72,16 | 0,03% | 202,00 |
| 29.12.2025 | 73,04 | 73,04 | 71,81 | 72,13 | -0,60% | 196,00 |
| 23.12.2025 | 72,84 | 73,16 | 72,53 | 72,57 | -0,73% | 57,00 |
| 22.12.2025 | 72,49 | 73,34 | 71,81 | 73,10 | 1,33% | 55,00 |
| 19.12.2025 | 71,42 | 72,35 | 70,93 | 72,14 | 0,99% | 183,00 |
| 18.12.2025 | 71,00 | 72,33 | 70,94 | 71,43 | 0,80% | - |
| 17.12.2025 | 71,26 | 71,65 | 70,60 | 70,86 | 0,01% | - |
| 16.12.2025 | 70,45 | 71,50 | 70,07 | 70,85 | -0,12% | 93,00 |
| 15.12.2025 | 71,99 | 72,31 | 70,69 | 70,94 | -1,15% | 1,00 |
| 12.12.2025 | 72,98 | 73,30 | 70,91 | 71,76 | -1,92% | 653,00 |
| 11.12.2025 | 71,35 | 73,41 | 71,35 | 73,17 | 1,07% | 550,00 |
| 10.12.2025 | 69,65 | 72,62 | 69,19 | 72,39 | 3,65% | 311,00 |
| 09.12.2025 | 68,57 | 70,01 | 68,46 | 69,84 | 1,82% | - |
| 08.12.2025 | 69,02 | 69,53 | 68,48 | 68,60 | -0,72% | 17,00 |
| 05.12.2025 | 69,08 | 69,32 | 68,05 | 69,09 | 0,37% | 124,00 |
| 04.12.2025 | 67,95 | 69,22 | 67,60 | 68,84 | 1,01% | 182,00 |
| 03.12.2025 | 67,89 | 68,89 | 67,45 | 68,15 | 0,23% | 1,00 |
| 02.12.2025 | 67,16 | 68,13 | 66,88 | 67,99 | 0,98% | 50,00 |
| 01.12.2025 | 66,35 | 67,51 | 66,01 | 67,33 | 0,97% | 820,00 |
| 28.11.2025 | 66,51 | 67,16 | 66,36 | 66,68 | 0,44% | 5,00 |
| 27.11.2025 | 66,38 | 66,71 | 66,13 | 66,39 | -0,32% | 178,00 |
| 26.11.2025 | 66,32 | 66,89 | 66,20 | 66,60 | 0,32% | 251,00 |
| 25.11.2025 | 64,66 | 66,51 | 64,34 | 66,39 | 2,86% | 148,00 |
| 24.11.2025 | 65,03 | 65,43 | 64,14 | 64,55 | -0,79% | 145,00 |
| 21.11.2025 | 62,76 | 65,58 | 62,44 | 65,06 | 3,02% | 412,00 |
| 20.11.2025 | 63,81 | 65,29 | 62,59 | 63,16 | 0,37% | 64,00 |
| 19.11.2025 | 61,43 | 63,10 | 61,40 | 62,93 | 1,92% | 71,00 |
| 18.11.2025 | 60,35 | 62,28 | 59,77 | 61,74 | 1,76% | 614,00 |
| 17.11.2025 | 63,81 | 64,31 | 60,32 | 60,67 | -3,66% | 2.137,00 |
| 14.11.2025 | 63,37 | 63,71 | 62,12 | 62,98 | -0,83% | 635,00 |
| 13.11.2025 | 65,43 | 65,80 | 63,40 | 63,51 | -2,68% | 1.103,00 |
| 12.11.2025 | 64,44 | 65,73 | 63,79 | 65,26 | 1,41% | 1.307,00 |
| 11.11.2025 | 64,61 | 64,72 | 63,74 | 64,35 | -0,33% | 50,00 |
| 10.11.2025 | 63,77 | 64,61 | 63,44 | 64,56 | 1,91% | 3,00 |
| 07.11.2025 | 63,95 | 64,00 | 62,22 | 63,35 | -0,81% | 527,00 |
| 06.11.2025 | 64,56 | 65,07 | 63,36 | 63,87 | -2,06% | 99,00 |
| 05.11.2025 | 63,49 | 65,34 | 62,64 | 65,21 | 1,60% | 161,00 |
| 04.11.2025 | 63,63 | 64,75 | 63,15 | 64,18 | -0,23% | - |
| 03.11.2025 | 64,52 | 65,12 | 63,82 | 64,33 | -0,52% | 1.746,00 |
| 31.10.2025 | 63,70 | 65,04 | 63,47 | 64,66 | 1,28% | - |
| 30.10.2025 | 64,04 | 64,61 | 63,10 | 63,84 | 0,74% | 367,00 |
| 29.10.2025 | 64,40 | 64,70 | 63,27 | 63,37 | -0,96% | 154,00 |
| 28.10.2025 | 64,22 | 64,55 | 63,69 | 63,99 | -0,61% | 232,00 |
| 27.10.2025 | 64,88 | 65,18 | 64,17 | 64,38 | -0,26% | - |
| 24.10.2025 | 63,28 | 65,09 | 62,91 | 64,55 | 2,28% | 98,00 |
| 23.10.2025 | 63,04 | 63,67 | 62,66 | 63,11 | 0,22% | 79,00 |
| 22.10.2025 | 63,83 | 64,56 | 62,43 | 62,97 | -1,14% | 20,00 |
| 21.10.2025 | 62,12 | 63,91 | 61,91 | 63,69 | 2,59% | 383,00 |
| 20.10.2025 | 62,60 | 64,48 | 61,40 | 62,08 | 0,79% | 1.829,00 |
| 17.10.2025 | 59,56 | 62,51 | 59,15 | 61,60 | 2,72% | 200,00 |
| 16.10.2025 | 62,07 | 62,54 | 59,71 | 59,97 | -3,18% | 544,00 |
| 15.10.2025 | 63,47 | 64,32 | 60,80 | 61,94 | -1,75% | 1.655,00 |
| 14.10.2025 | 60,11 | 63,47 | 59,91 | 63,04 | 3,81% | 223,00 |
| 13.10.2025 | 59,30 | 60,73 | 59,20 | 60,73 | 3,56% | 25,00 |
| 10.10.2025 | 62,01 | 62,64 | 58,64 | 58,64 | -5,08% | 606,00 |