58,860€
1,77%
Echtzeit-Aktienkurs Synchrony Financial
Bid:
Ask:
Aktienkurse zur Synchrony Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 57,97 | 58,98 | 57,82 | 58,87 | 1,78% | - |
| 01.07.2025 | 56,55 | 58,28 | 56,27 | 57,84 | 1,99% | 1,00 |
| 30.06.2025 | 56,70 | 57,13 | 56,41 | 56,71 | 0,26% | 20,00 |
| 27.06.2025 | 56,40 | 56,88 | 56,05 | 56,56 | 0,55% | - |
| 26.06.2025 | 55,66 | 56,33 | 55,47 | 56,25 | 0,87% | - |
| 25.06.2025 | 55,77 | 56,30 | 55,58 | 55,77 | -0,02% | - |
| 24.06.2025 | 54,81 | 55,99 | 54,77 | 55,78 | 2,11% | 69,00 |
| 23.06.2025 | 54,06 | 54,68 | 53,33 | 54,63 | 0,93% | 20,00 |
| 20.06.2025 | 53,23 | 54,35 | 53,12 | 54,12 | 2,12% | - |
| 19.06.2025 | 53,49 | 53,52 | 52,97 | 53,00 | -0,95% | 63,00 |
| 18.06.2025 | 52,48 | 53,90 | 52,40 | 53,51 | 1,90% | 60,00 |
| 17.06.2025 | 52,80 | 52,96 | 52,26 | 52,51 | -0,99% | 19,00 |
| 16.06.2025 | 51,87 | 53,18 | 51,83 | 53,03 | 2,46% | 5,00 |
| 13.06.2025 | 52,51 | 52,95 | 51,52 | 51,76 | -2,56% | 304,00 |
| 12.06.2025 | 53,45 | 53,86 | 52,29 | 53,12 | -1,33% | 160,00 |
| 11.06.2025 | 53,03 | 54,34 | 52,95 | 53,83 | 1,17% | - |
| 10.06.2025 | 53,25 | 53,35 | 52,34 | 53,21 | -0,21% | 3,00 |
| 09.06.2025 | 51,79 | 53,92 | 51,77 | 53,32 | 2,51% | 193,00 |
| 06.06.2025 | 50,40 | 52,12 | 50,38 | 52,02 | 3,61% | 274,00 |
| 05.06.2025 | 50,66 | 50,96 | 49,78 | 50,21 | -1,10% | 325,00 |
| 04.06.2025 | 51,95 | 52,20 | 50,70 | 50,77 | -2,27% | 183,00 |
| 03.06.2025 | 50,73 | 51,99 | 50,54 | 51,95 | 2,34% | 50,00 |
| 02.06.2025 | 50,39 | 50,91 | 49,49 | 50,76 | 0,02% | 42,00 |
| 30.05.2025 | 51,40 | 51,46 | 50,18 | 50,75 | -0,96% | 575,00 |
| 29.05.2025 | 52,77 | 52,91 | 50,81 | 51,24 | -0,76% | 53,00 |
| 28.05.2025 | 52,11 | 52,36 | 51,47 | 51,63 | -0,97% | - |
| 27.05.2025 | 50,45 | 52,13 | 50,16 | 52,13 | 3,24% | 68,00 |
| 26.05.2025 | 50,14 | 50,68 | 50,13 | 50,50 | 1,14% | 94,00 |
| 23.05.2025 | 50,70 | 51,04 | 49,36 | 49,93 | -1,99% | 374,00 |
| 22.05.2025 | 50,60 | 51,36 | 50,32 | 50,94 | 0,60% | 249,00 |
| 21.05.2025 | 52,59 | 52,62 | 50,54 | 50,64 | -4,51% | 657,00 |
| 20.05.2025 | 53,16 | 53,78 | 52,68 | 53,03 | -0,68% | 300,00 |
| 19.05.2025 | 53,84 | 53,86 | 52,96 | 53,39 | -2,17% | 289,00 |
| 16.05.2025 | 53,88 | 55,07 | 53,61 | 54,58 | 1,03% | 151,00 |
| 15.05.2025 | 54,37 | 54,42 | 53,52 | 54,02 | -1,38% | 262,00 |
| 14.05.2025 | 54,89 | 54,98 | 54,16 | 54,78 | -0,16% | 135,00 |
| 13.05.2025 | 54,15 | 55,18 | 53,89 | 54,87 | 0,73% | 7,00 |
| 12.05.2025 | 50,29 | 54,77 | 50,22 | 54,47 | 10,21% | 418,00 |
| 09.05.2025 | 49,45 | 49,64 | 48,83 | 49,43 | -0,04% | - |
| 08.05.2025 | 47,92 | 49,90 | 47,82 | 49,44 | 3,92% | 211,00 |
| 07.05.2025 | 47,20 | 47,94 | 46,86 | 47,58 | 1,19% | 1,00 |
| 06.05.2025 | 47,69 | 47,76 | 46,80 | 47,02 | -1,82% | 330,00 |
| 05.05.2025 | 47,25 | 48,50 | 46,84 | 47,89 | -0,07% | 271,00 |
| 02.05.2025 | 46,20 | 48,22 | 45,90 | 47,92 | 4,37% | 10.488,00 |
| 30.04.2025 | 45,92 | 46,14 | 44,01 | 45,92 | -0,39% | 311,00 |
| 29.04.2025 | 45,85 | 46,18 | 45,17 | 46,09 | 0,84% | 50,00 |
| 28.04.2025 | 45,01 | 46,17 | 45,01 | 45,71 | 0,87% | - |
| 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% | - |