62,210€
0,18%
Echtzeit-Aktienkurs Synchrony Financial
Bid:
Ask:
Aktienkurse zur Synchrony Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 62,25 | 62,53 | 62,13 | 62,23 | 0,20% | 25,00 |
| 21.11.2024 | 61,06 | 62,40 | 60,96 | 62,10 | 1,78% | 111,00 |
| 20.11.2024 | 60,27 | 61,78 | 59,93 | 61,02 | 1,57% | 927,00 |
| 19.11.2024 | 60,56 | 60,78 | 58,87 | 60,07 | -0,65% | 594,00 |
| 18.11.2024 | 62,00 | 62,08 | 60,37 | 60,47 | -2,19% | 196,00 |
| 15.11.2024 | 61,24 | 62,19 | 60,66 | 61,82 | 0,18% | 466,00 |
| 14.11.2024 | 61,66 | 62,20 | 60,98 | 61,71 | -0,01% | 205,00 |
| 13.11.2024 | 61,17 | 63,55 | 61,03 | 61,72 | 0,78% | 104,00 |
| 12.11.2024 | 61,63 | 62,34 | 61,13 | 61,24 | -0,41% | 393,00 |
| 11.11.2024 | 59,60 | 62,34 | 59,47 | 61,50 | 3,34% | 507,00 |
| 08.11.2024 | 60,24 | 60,74 | 59,28 | 59,51 | -0,56% | 1.587,00 |
| 07.11.2024 | 62,94 | 63,41 | 59,82 | 59,84 | -4,83% | 526,00 |
| 06.11.2024 | 53,85 | 63,12 | 53,83 | 62,88 | 20,73% | 2.157,00 |
| 05.11.2024 | 50,68 | 52,17 | 50,38 | 52,08 | 3,00% | - |
| 04.11.2024 | 50,47 | 50,71 | 49,95 | 50,57 | -0,82% | 116,00 |
| 01.11.2024 | 50,72 | 51,37 | 50,43 | 50,99 | 0,26% | 466,00 |
| 31.10.2024 | 51,69 | 52,29 | 50,77 | 50,86 | -1,90% | 280,00 |
| 30.10.2024 | 51,51 | 52,89 | 51,24 | 51,84 | 0,52% | 193,00 |
| 29.10.2024 | 52,53 | 52,56 | 51,45 | 51,57 | -1,80% | 143,00 |
| 28.10.2024 | 51,31 | 52,73 | 51,08 | 52,52 | 2,77% | 357,00 |
| 25.10.2024 | 51,04 | 52,22 | 50,88 | 51,10 | 0,12% | 457,00 |
| 24.10.2024 | 50,88 | 51,69 | 50,68 | 51,04 | 0,07% | 3,00 |
| 23.10.2024 | 51,39 | 51,77 | 50,65 | 51,01 | -1,12% | 63,00 |
| 22.10.2024 | 51,51 | 51,70 | 51,07 | 51,59 | 0,01% | 52,00 |
| 21.10.2024 | 51,93 | 52,23 | 51,37 | 51,58 | -0,68% | - |
| 18.10.2024 | 52,28 | 52,57 | 50,73 | 51,94 | -0,83% | 222,00 |
| 17.10.2024 | 52,03 | 52,90 | 51,78 | 52,37 | 0,57% | 543,00 |
| 16.10.2024 | 49,49 | 52,12 | 48,71 | 52,08 | 6,57% | 92,00 |
| 15.10.2024 | 49,34 | 50,31 | 48,86 | 48,86 | -0,81% | 304,00 |
| 14.10.2024 | 48,63 | 49,46 | 48,24 | 49,26 | 1,27% | 321,00 |
| 11.10.2024 | 47,16 | 48,73 | 47,02 | 48,65 | 2,98% | 240,00 |
| 10.10.2024 | 47,50 | 47,90 | 47,02 | 47,24 | -0,73% | 73,00 |
| 09.10.2024 | 46,60 | 47,62 | 46,56 | 47,59 | 2,00% | 32,00 |
| 08.10.2024 | 46,94 | 47,23 | 46,51 | 46,65 | -0,70% | 182,00 |
| 07.10.2024 | 47,26 | 47,33 | 46,68 | 46,98 | -0,66% | 253,00 |
| 04.10.2024 | 44,97 | 47,32 | 44,92 | 47,29 | 5,21% | 174,00 |
| 03.10.2024 | 44,89 | 45,31 | 44,11 | 44,95 | 0,17% | 25,00 |
| 02.10.2024 | 44,18 | 45,46 | 44,06 | 44,88 | 1,34% | 567,00 |
| 01.10.2024 | 44,74 | 44,99 | 43,58 | 44,28 | -1,20% | 271,00 |
| 30.09.2024 | 44,45 | 44,83 | 44,08 | 44,82 | 0,67% | 49,00 |
| 27.09.2024 | 43,96 | 44,94 | 43,81 | 44,52 | 1,38% | 300,00 |
| 26.09.2024 | 43,38 | 44,02 | 42,99 | 43,92 | 1,47% | 379,00 |
| 25.09.2024 | 42,93 | 43,44 | 42,76 | 43,28 | 0,32% | 88,00 |
| 24.09.2024 | 44,70 | 45,04 | 42,66 | 43,14 | -3,52% | 111,00 |
| 23.09.2024 | 45,39 | 46,10 | 44,70 | 44,72 | -1,35% | 35,00 |
| 20.09.2024 | 45,68 | 46,03 | 45,20 | 45,33 | -0,80% | - |
| 19.09.2024 | 44,21 | 45,91 | 44,05 | 45,69 | 3,92% | 3.540,00 |
| 18.09.2024 | 44,29 | 44,50 | 43,49 | 43,97 | -0,72% | 91,00 |
| 17.09.2024 | 42,51 | 44,59 | 42,51 | 44,29 | 4,08% | 365,00 |
| 16.09.2024 | 42,48 | 42,64 | 41,24 | 42,55 | 0,05% | 846,00 |
| 13.09.2024 | 41,86 | 42,69 | 41,85 | 42,53 | 1,47% | 95,00 |
| 12.09.2024 | 41,71 | 42,06 | 41,17 | 41,92 | 0,54% | 319,00 |
| 11.09.2024 | 41,60 | 41,79 | 40,53 | 41,69 | -0,39% | - |
| 10.09.2024 | 43,57 | 44,06 | 39,92 | 41,86 | -4,03% | 940,00 |
| 09.09.2024 | 42,91 | 43,99 | 42,91 | 43,61 | 2,03% | 166,00 |
| 06.09.2024 | 43,80 | 44,73 | 42,54 | 42,75 | -2,29% | 90,00 |
| 05.09.2024 | 44,37 | 44,76 | 43,51 | 43,75 | -1,54% | 50,00 |
| 04.09.2024 | 44,68 | 45,44 | 44,04 | 44,43 | -0,18% | 1.117,00 |
| 03.09.2024 | 45,39 | 45,54 | 44,37 | 44,51 | -1,98% | 4.971,00 |
| 02.09.2024 | 45,48 | 45,64 | 45,29 | 45,41 | -0,07% | 50,00 |
| 30.08.2024 | 44,98 | 45,69 | 44,72 | 45,44 | 1,12% | 251,00 |
| 29.08.2024 | 44,60 | 45,39 | 44,27 | 44,94 | 0,88% | 569,00 |
| 28.08.2024 | 43,80 | 44,56 | 43,75 | 44,55 | 2,06% | 150,00 |
| 27.08.2024 | 43,75 | 44,09 | 43,55 | 43,65 | -0,26% | 1,00 |
| 26.08.2024 | 43,45 | 44,01 | 43,44 | 43,76 | 0,62% | - |
| 23.08.2024 | 42,51 | 43,58 | 42,36 | 43,49 | 2,50% | 6,00 |
| 22.08.2024 | 42,39 | 42,81 | 42,28 | 42,43 | 0,20% | - |
| 21.08.2024 | 42,41 | 42,57 | 41,97 | 42,35 | -0,04% | 50,00 |
| 20.08.2024 | 43,01 | 43,06 | 42,14 | 42,36 | -1,44% | 310,00 |
| 19.08.2024 | 42,19 | 42,98 | 41,86 | 42,98 | 1,72% | 300,00 |
| 16.08.2024 | 41,86 | 42,38 | 41,62 | 42,25 | 0,92% | 50,00 |
| 15.08.2024 | 42,17 | 43,58 | 41,74 | 41,87 | -0,53% | 293,00 |
| 14.08.2024 | 41,65 | 42,30 | 41,32 | 42,09 | 1,24% | 311,00 |
| 13.08.2024 | 41,81 | 42,17 | 41,38 | 41,58 | -0,37% | 238,00 |
| 12.08.2024 | 42,66 | 42,95 | 41,57 | 41,73 | -2,15% | 234,00 |
| 09.08.2024 | 41,92 | 42,81 | 41,86 | 42,65 | 1,95% | 525,00 |
| 08.08.2024 | 40,47 | 42,12 | 40,31 | 41,83 | 3,22% | 500,00 |
| 07.08.2024 | 40,88 | 42,08 | 40,50 | 40,53 | -0,01% | 115,00 |
| 06.08.2024 | 40,55 | 41,20 | 39,91 | 40,53 | 1,52% | - |
| 05.08.2024 | 40,54 | 40,66 | 38,16 | 39,93 | -3,04% | 763,00 |
| 02.08.2024 | 44,70 | 44,73 | 41,11 | 41,18 | -8,46% | 253,00 |
| 01.08.2024 | 47,04 | 47,21 | 44,70 | 44,98 | -4,19% | 101,00 |
| 31.07.2024 | 47,12 | 47,57 | 46,85 | 46,95 | -0,53% | 32,00 |
| 30.07.2024 | 46,69 | 47,63 | 46,62 | 47,20 | 1,14% | - |
| 29.07.2024 | 46,95 | 47,20 | 46,61 | 46,67 | 0,01% | - |
| 26.07.2024 | 46,54 | 47,13 | 46,53 | 46,66 | 0,43% | 261,00 |
| 25.07.2024 | 46,09 | 47,13 | 45,74 | 46,46 | 1,08% | 71,00 |
| 24.07.2024 | 46,73 | 47,01 | 45,90 | 45,97 | -1,77% | 189,00 |
| 23.07.2024 | 46,34 | 47,04 | 46,30 | 46,80 | 0,88% | 215,00 |
| 22.07.2024 | 45,92 | 46,40 | 45,32 | 46,39 | 1,12% | 62,00 |
| 19.07.2024 | 46,71 | 46,72 | 45,80 | 45,87 | -1,50% | - |
| 18.07.2024 | 47,92 | 48,02 | 46,38 | 46,57 | -2,35% | 170,00 |
| 17.07.2024 | 47,40 | 48,17 | 45,69 | 47,70 | 0,37% | 15,00 |
| 16.07.2024 | 46,63 | 47,68 | 46,34 | 47,52 | 2,15% | 535,00 |
| 15.07.2024 | 45,19 | 47,00 | 45,18 | 46,52 | 3,40% | 555,00 |
| 12.07.2024 | 45,21 | 45,38 | 44,80 | 44,99 | -0,51% | - |
| 11.07.2024 | 44,38 | 45,33 | 44,15 | 45,22 | 1,94% | 80,00 |
| 10.07.2024 | 44,76 | 44,97 | 44,03 | 44,36 | -1,01% | - |
| 09.07.2024 | 44,09 | 45,30 | 43,84 | 44,81 | 1,59% | - |
| 08.07.2024 | 43,25 | 44,14 | 43,23 | 44,11 | 1,71% | 28,00 |