45,268€
-0,76%
Echtzeit-Aktienkurs Synchrony Financial
Bid:
Ask:
Aktienkurse zur Synchrony Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 46,03 | 46,11 | 45,19 | 45,32 | -0,66% | 1.078,00 |
| 24.04.2025 | 43,89 | 45,78 | 43,32 | 45,62 | 3,34% | 214,00 |
| 23.04.2025 | 43,39 | 46,54 | 43,26 | 44,14 | 4,16% | 182,00 |
| 22.04.2025 | 41,46 | 42,60 | 38,60 | 42,38 | 0,65% | 499,00 |
| 17.04.2025 | 41,49 | 42,36 | 40,46 | 42,11 | 2,50% | 1.005,00 |
| 16.04.2025 | 41,43 | 42,10 | 40,48 | 41,08 | -2,45% | - |
| 15.04.2025 | 41,30 | 42,83 | 41,22 | 42,11 | 1,86% | 1,00 |
| 14.04.2025 | 40,72 | 42,07 | 40,54 | 41,34 | 1,68% | 125,00 |
| 11.04.2025 | 41,71 | 41,89 | 39,38 | 40,66 | -2,36% | 150,00 |
| 10.04.2025 | 45,98 | 46,25 | 40,26 | 41,64 | -9,89% | 992,00 |
| 09.04.2025 | 38,89 | 47,26 | 38,00 | 46,21 | 15,65% | 629,00 |
| 08.04.2025 | 41,54 | 43,16 | 39,28 | 39,96 | -2,71% | 140,00 |
| 07.04.2025 | 38,83 | 42,33 | 36,96 | 41,07 | 2,74% | 892,00 |
| 04.04.2025 | 41,88 | 42,09 | 37,67 | 39,98 | -5,31% | 2.192,00 |
| 03.04.2025 | 49,12 | 49,30 | 42,06 | 42,22 | -16,88% | - |
| 02.04.2025 | 49,28 | 51,08 | 48,40 | 50,80 | 3,02% | 394,00 |
| 01.04.2025 | 48,90 | 49,66 | 47,91 | 49,31 | 0,76% | 182,00 |
| 31.03.2025 | 48,37 | 49,14 | 47,06 | 48,94 | 1,15% | 2,00 |
| 28.03.2025 | 50,15 | 50,24 | 47,94 | 48,38 | -3,54% | - |
| 27.03.2025 | 51,40 | 51,49 | 49,79 | 50,16 | -2,28% | 200,00 |
| 26.03.2025 | 51,72 | 52,45 | 51,06 | 51,33 | -0,78% | 40,00 |
| 25.03.2025 | 51,65 | 52,08 | 51,33 | 51,74 | 0,09% | 126,00 |
| 24.03.2025 | 50,18 | 51,95 | 50,13 | 51,69 | 3,41% | 394,00 |
| 21.03.2025 | 49,70 | 50,08 | 48,55 | 49,99 | 0,74% | 75,00 |
| 20.03.2025 | 50,16 | 51,02 | 49,59 | 49,62 | -0,79% | 614,00 |
| 19.03.2025 | 48,60 | 50,21 | 48,11 | 50,02 | 3,17% | 1.450,00 |
| 18.03.2025 | 48,84 | 49,13 | 48,23 | 48,48 | -0,88% | 135,00 |
| 17.03.2025 | 48,84 | 49,15 | 47,80 | 48,91 | -0,18% | 86,00 |
| 14.03.2025 | 48,13 | 49,09 | 47,58 | 49,00 | 2,43% | 76,00 |
| 13.03.2025 | 49,03 | 49,71 | 47,25 | 47,84 | -2,84% | 50,00 |
| 12.03.2025 | 47,76 | 49,76 | 47,25 | 49,24 | 3,40% | 736,00 |
| 11.03.2025 | 48,03 | 48,87 | 47,01 | 47,62 | -0,97% | - |
| 10.03.2025 | 50,17 | 50,27 | 46,94 | 48,08 | -4,82% | 1.485,00 |
| 07.03.2025 | 50,07 | 50,54 | 48,03 | 50,52 | 0,82% | 518,00 |
| 06.03.2025 | 51,70 | 51,71 | 49,63 | 50,11 | -3,10% | 844,00 |
| 05.03.2025 | 53,06 | 53,08 | 50,58 | 51,71 | -2,23% | 392,00 |
| 04.03.2025 | 55,40 | 55,41 | 51,51 | 52,89 | -4,43% | 333,00 |
| 03.03.2025 | 58,38 | 58,70 | 54,36 | 55,34 | -5,36% | 401,00 |
| 28.02.2025 | 57,01 | 58,50 | 56,88 | 58,48 | 2,84% | 75,00 |
| 27.02.2025 | 57,15 | 58,19 | 56,61 | 56,86 | 0,06% | 150,00 |
| 26.02.2025 | 56,84 | 57,75 | 56,47 | 56,83 | 0,67% | 559,00 |
| 25.02.2025 | 57,87 | 57,99 | 55,85 | 56,45 | -2,37% | 1.954,00 |
| 24.02.2025 | 58,74 | 59,54 | 56,60 | 57,82 | -1,45% | 3.996,00 |
| 21.02.2025 | 61,31 | 61,76 | 58,27 | 58,67 | -3,42% | 287,00 |
| 20.02.2025 | 62,69 | 62,71 | 59,77 | 60,74 | -3,48% | 530,00 |
| 19.02.2025 | 62,49 | 63,15 | 60,79 | 62,93 | 0,85% | 192,00 |
| 18.02.2025 | 62,50 | 62,92 | 61,77 | 62,40 | 0,04% | 431,00 |
| 17.02.2025 | 62,23 | 62,69 | 61,99 | 62,38 | 0,31% | 25,00 |
| 14.02.2025 | 61,34 | 62,32 | 60,73 | 62,19 | 1,56% | 239,00 |
| 13.02.2025 | 61,46 | 62,13 | 60,77 | 61,23 | -0,45% | 144,00 |
| 12.02.2025 | 62,96 | 63,28 | 61,03 | 61,51 | -2,30% | - |
| 11.02.2025 | 63,43 | 63,70 | 62,50 | 62,96 | -0,87% | 2.086,00 |
| 10.02.2025 | 65,55 | 66,31 | 62,66 | 63,51 | -2,79% | - |
| 07.02.2025 | 65,71 | 66,57 | 65,08 | 65,33 | -0,41% | 881,00 |
| 06.02.2025 | 65,39 | 66,17 | 65,24 | 65,60 | 0,57% | 72,00 |
| 05.02.2025 | 63,26 | 65,33 | 62,91 | 65,23 | 2,70% | 224,00 |
| 04.02.2025 | 65,50 | 66,90 | 63,15 | 63,51 | -3,26% | 287,00 |
| 03.02.2025 | 66,12 | 66,25 | 64,02 | 65,65 | -1,20% | 285,00 |
| 31.01.2025 | 67,00 | 67,74 | 66,16 | 66,45 | -0,29% | 484,00 |
| 30.01.2025 | 66,15 | 67,41 | 65,64 | 66,64 | 0,92% | 139,00 |
| 29.01.2025 | 63,86 | 66,27 | 63,76 | 66,03 | 3,32% | 424,00 |
| 28.01.2025 | 66,82 | 67,69 | 58,00 | 63,91 | -4,02% | 936,00 |
| 27.01.2025 | 66,99 | 67,37 | 65,69 | 66,59 | -0,94% | 413,00 |
| 24.01.2025 | 67,33 | 67,46 | 66,47 | 67,22 | -0,55% | 131,00 |
| 23.01.2025 | 67,68 | 68,12 | 67,37 | 67,60 | -0,18% | 96,00 |
| 22.01.2025 | 66,75 | 67,89 | 66,31 | 67,72 | 1,56% | 182,00 |
| 21.01.2025 | 66,75 | 67,26 | 66,32 | 66,68 | 0,28% | 68,00 |
| 20.01.2025 | 66,72 | 67,17 | 66,27 | 66,50 | -0,57% | 391,00 |
| 17.01.2025 | 66,00 | 67,08 | 65,64 | 66,88 | 1,64% | 251,00 |
| 16.01.2025 | 66,76 | 66,81 | 65,29 | 65,80 | -0,61% | 802,00 |
| 15.01.2025 | 64,21 | 66,24 | 63,84 | 66,20 | 3,34% | 455,00 |
| 14.01.2025 | 63,32 | 64,33 | 63,09 | 64,06 | 0,95% | 12,00 |
| 13.01.2025 | 62,33 | 63,57 | 61,73 | 63,46 | 1,94% | 308,00 |
| 10.01.2025 | 64,57 | 64,65 | 61,87 | 62,25 | -3,47% | - |
| 09.01.2025 | 63,79 | 64,55 | 63,72 | 64,48 | 1,07% | 210,00 |
| 08.01.2025 | 64,43 | 64,77 | 63,18 | 63,80 | -0,98% | 205,00 |
| 07.01.2025 | 65,03 | 65,60 | 63,56 | 64,43 | -0,99% | 274,00 |
| 06.01.2025 | 65,43 | 66,50 | 64,62 | 65,07 | 0,63% | 367,00 |
| 03.01.2025 | 63,61 | 64,82 | 63,19 | 64,66 | 1,74% | 26,00 |
| 02.01.2025 | 62,82 | 64,33 | 62,76 | 63,56 | 1,57% | 57,00 |
| 30.12.2024 | 63,04 | 63,46 | 62,54 | 62,57 | -0,96% | 16,00 |
| 27.12.2024 | 64,13 | 64,18 | 62,79 | 63,18 | 0,38% | 35,00 |
| 23.12.2024 | 62,90 | 63,28 | 62,26 | 62,94 | 0,14% | 20,00 |
| 20.12.2024 | 61,93 | 63,36 | 61,39 | 62,85 | 1,39% | 25,00 |
| 19.12.2024 | 61,32 | 64,92 | 61,23 | 61,99 | 0,91% | 85,00 |
| 18.12.2024 | 64,04 | 65,99 | 61,05 | 61,43 | -4,14% | 1.526,00 |
| 17.12.2024 | 65,12 | 65,37 | 63,76 | 64,08 | -1,79% | 371,00 |
| 16.12.2024 | 65,30 | 65,33 | 64,14 | 65,25 | 0,64% | 294,00 |
| 13.12.2024 | 65,51 | 65,63 | 64,52 | 64,84 | -0,89% | 70,00 |
| 12.12.2024 | 65,07 | 65,74 | 64,50 | 65,42 | 0,31% | 286,00 |
| 11.12.2024 | 63,53 | 65,41 | 63,44 | 65,22 | 2,64% | 775,00 |
| 10.12.2024 | 64,32 | 65,25 | 63,46 | 63,54 | -1,40% | 30,00 |
| 09.12.2024 | 64,38 | 65,64 | 64,20 | 64,44 | 0,32% | 256,00 |
| 06.12.2024 | 63,25 | 64,24 | 62,30 | 64,24 | 1,69% | 3.591,00 |
| 05.12.2024 | 63,55 | 63,71 | 62,78 | 63,17 | -0,60% | 2.800,00 |
| 04.12.2024 | 63,97 | 64,37 | 62,73 | 63,55 | -0,57% | 31,00 |
| 03.12.2024 | 63,96 | 65,84 | 63,64 | 63,91 | -0,13% | 519,00 |
| 02.12.2024 | 64,22 | 64,86 | 63,66 | 64,00 | 0,14% | 53,00 |
| 29.11.2024 | 63,52 | 65,15 | 63,38 | 63,91 | 0,40% | 156,00 |
| 28.11.2024 | 63,80 | 63,97 | 63,35 | 63,65 | 0,15% | 188,00 |