67,470€
0,58%
Echtzeit-Aktienkurs Synchrony Financial
Bid:
Ask:
Aktienkurse zur Synchrony Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 67,39 | 67,41 | 67,22 | 67,28 | 0,30% | - |
| 30.07.2026 | 65,60 | 67,11 | 64,82 | 67,08 | 2,38% | - |
| 29.07.2026 | 67,55 | 67,97 | 65,39 | 65,52 | -2,79% | 45,00 |
| 28.07.2026 | 66,02 | 67,82 | 66,00 | 67,40 | 2,60% | 148,00 |
| 27.07.2026 | 64,51 | 65,91 | 64,39 | 65,69 | 2,99% | - |
| 24.07.2026 | 63,03 | 64,84 | 62,48 | 63,78 | 1,77% | - |
| 23.07.2026 | 63,57 | 63,71 | 62,14 | 62,67 | -1,85% | - |
| 22.07.2026 | 63,18 | 63,96 | 62,45 | 63,85 | 0,35% | - |
| 21.07.2026 | 64,65 | 66,20 | 62,13 | 63,63 | -1,26% | - |
| 20.07.2026 | 64,33 | 65,17 | 64,00 | 64,44 | 0,36% | - |
| 17.07.2026 | 64,37 | 64,75 | 62,94 | 64,21 | -0,82% | - |
| 16.07.2026 | 64,57 | 65,13 | 64,18 | 64,74 | 0,03% | - |
| 15.07.2026 | 64,59 | 65,70 | 63,83 | 64,72 | 0,59% | 2,00 |
| 14.07.2026 | 64,33 | 64,89 | 63,88 | 64,34 | 0,47% | - |
| 13.07.2026 | 63,19 | 64,68 | 62,84 | 64,04 | 0,79% | 11,00 |
| 10.07.2026 | 62,47 | 63,62 | 61,85 | 63,54 | 1,31% | 1.389,00 |
| 09.07.2026 | 59,95 | 63,19 | 59,75 | 62,72 | 4,52% | 31,00 |
| 08.07.2026 | 66,06 | 66,06 | 59,69 | 60,01 | -9,24% | 462,00 |
| 07.07.2026 | 67,21 | 67,86 | 66,10 | 66,12 | -1,93% | 14,00 |
| 06.07.2026 | 67,02 | 67,84 | 66,92 | 67,42 | 0,67% | 2,00 |
| 03.07.2026 | 66,93 | 67,04 | 66,80 | 66,97 | 0,60% | - |
| 02.07.2026 | 67,45 | 68,04 | 65,91 | 66,57 | -1,68% | 2,00 |
| 01.07.2026 | 66,52 | 67,78 | 66,32 | 67,71 | 1,70% | - |
| 30.06.2026 | 68,80 | 68,80 | 66,50 | 66,58 | -2,90% | 1.243,00 |
| 29.06.2026 | 68,50 | 69,21 | 68,19 | 68,57 | -0,91% | 23,00 |
| 26.06.2026 | 68,53 | 69,63 | 67,36 | 69,20 | 0,32% | 1.000,00 |
| 25.06.2026 | 67,54 | 70,05 | 67,16 | 68,98 | 2,88% | - |
| 24.06.2026 | 66,14 | 68,05 | 65,91 | 67,05 | 1,88% | 95,00 |
| 23.06.2026 | 65,66 | 66,38 | 65,23 | 65,81 | -0,41% | 294,00 |
| 22.06.2026 | 65,55 | 66,71 | 65,49 | 66,08 | 0,76% | - |
| 19.06.2026 | 65,56 | 65,66 | 65,40 | 65,58 | -0,67% | - |
| 18.06.2026 | 64,82 | 66,26 | 64,60 | 66,02 | 2,31% | 57,00 |
| 17.06.2026 | 64,99 | 66,31 | 64,38 | 64,53 | -0,57% | 16,00 |
| 16.06.2026 | 64,32 | 65,35 | 64,19 | 64,90 | 0,36% | 48,00 |
| 15.06.2026 | 62,70 | 65,59 | 62,70 | 64,67 | 1,79% | 652,00 |
| 12.06.2026 | 62,55 | 63,66 | 62,32 | 63,53 | 1,89% | - |
| 11.06.2026 | 60,49 | 62,38 | 59,32 | 62,35 | 2,97% | 75,00 |
| 10.06.2026 | 62,45 | 62,51 | 60,52 | 60,55 | -2,87% | 94,00 |
| 09.06.2026 | 61,30 | 63,36 | 60,88 | 62,34 | 1,65% | 20,00 |
| 08.06.2026 | 61,40 | 61,96 | 60,86 | 61,33 | -0,26% | 2,00 |
| 05.06.2026 | 60,61 | 61,86 | 60,47 | 61,49 | 0,82% | - |
| 04.06.2026 | 58,96 | 61,36 | 58,74 | 60,99 | 2,16% | 118,00 |
| 03.06.2026 | 61,03 | 61,12 | 59,62 | 59,70 | -2,02% | 6,00 |
| 02.06.2026 | 60,70 | 61,43 | 59,58 | 60,93 | 0,20% | - |
| 01.06.2026 | 61,48 | 61,56 | 59,71 | 60,81 | -1,49% | 34,00 |
| 29.05.2026 | 61,44 | 61,85 | 60,91 | 61,73 | 0,90% | - |
| 28.05.2026 | 62,08 | 63,30 | 60,31 | 61,18 | -1,26% | 1.494,00 |
| 27.05.2026 | 61,78 | 63,02 | 61,58 | 61,96 | 0,37% | - |
| 26.05.2026 | 62,14 | 62,80 | 61,65 | 61,73 | -0,87% | 181,00 |
| 25.05.2026 | 62,28 | 62,58 | 62,22 | 62,27 | 0,39% | 62,00 |
| 22.05.2026 | 62,14 | 62,38 | 61,65 | 62,03 | 0,37% | - |
| 21.05.2026 | 61,96 | 62,08 | 60,66 | 61,80 | 0,65% | 333,00 |
| 20.05.2026 | 59,83 | 61,58 | 58,98 | 61,40 | 1,91% | 120,00 |
| 19.05.2026 | 60,86 | 61,36 | 59,76 | 60,25 | -1,63% | 245,00 |
| 18.05.2026 | 61,00 | 61,58 | 60,78 | 61,25 | 0,15% | 9,00 |
| 15.05.2026 | 60,81 | 61,72 | 60,53 | 61,16 | 0,41% | 4,00 |
| 14.05.2026 | 59,72 | 61,10 | 59,66 | 60,91 | 2,11% | - |
| 13.05.2026 | 60,16 | 60,88 | 59,24 | 59,65 | -1,09% | 17,00 |
| 12.05.2026 | 59,61 | 60,81 | 58,91 | 60,31 | 0,57% | 244,00 |
| 11.05.2026 | 62,30 | 62,44 | 59,75 | 59,97 | -3,38% | 341,00 |
| 08.05.2026 | 63,19 | 63,28 | 61,86 | 62,07 | -1,69% | 2,00 |
| 07.05.2026 | 64,03 | 64,27 | 62,82 | 63,14 | -1,28% | - |
| 06.05.2026 | 63,12 | 64,30 | 62,74 | 63,96 | 1,51% | 1,00 |
| 05.05.2026 | 63,43 | 63,57 | 62,99 | 63,01 | -0,72% | 1,00 |
| 04.05.2026 | 64,63 | 64,96 | 63,42 | 63,47 | -2,61% | 12,00 |
| 30.04.2026 | 64,21 | 65,19 | 63,92 | 65,17 | 1,15% | - |
| 29.04.2026 | 65,32 | 65,55 | 64,14 | 64,43 | -0,74% | - |
| 28.04.2026 | 65,48 | 66,20 | 64,91 | 64,91 | -1,38% | 1,00 |
| 27.04.2026 | 65,04 | 65,84 | 64,83 | 65,82 | 0,53% | - |
| 24.04.2026 | 65,71 | 65,82 | 64,64 | 65,47 | 0,32% | - |
| 23.04.2026 | 66,94 | 67,47 | 64,80 | 65,26 | -2,74% | 3,00 |
| 22.04.2026 | 66,40 | 67,46 | 65,26 | 67,10 | 1,05% | 431,00 |
| 21.04.2026 | 66,85 | 68,14 | 65,01 | 66,40 | -0,26% | 109,00 |
| 20.04.2026 | 65,48 | 67,30 | 65,24 | 66,57 | 0,48% | 195,00 |
| 17.04.2026 | 63,87 | 66,72 | 63,82 | 66,25 | 3,87% | 111,00 |
| 16.04.2026 | 64,47 | 64,96 | 63,69 | 63,78 | -1,28% | - |
| 15.04.2026 | 64,05 | 65,14 | 63,78 | 64,61 | 0,65% | 911,00 |
| 14.04.2026 | 62,70 | 64,22 | 62,52 | 64,19 | 2,62% | 105,00 |
| 13.04.2026 | 61,54 | 62,60 | 61,06 | 62,55 | 1,20% | 269,00 |
| 10.04.2026 | 62,00 | 62,06 | 61,34 | 61,81 | 0,16% | 1,00 |
| 09.04.2026 | 61,62 | 61,97 | 61,12 | 61,71 | 0,34% | - |
| 08.04.2026 | 61,41 | 62,22 | 60,29 | 61,50 | 3,38% | - |
| 07.04.2026 | 60,05 | 60,32 | 59,16 | 59,49 | 0,77% | 191,00 |
| 02.04.2026 | 58,40 | 59,61 | 57,31 | 59,04 | 0,10% | - |
| 01.04.2026 | 58,97 | 59,51 | 58,47 | 58,98 | -0,25% | 36,00 |
| 31.03.2026 | 58,03 | 59,22 | 57,48 | 59,12 | 2,75% | 177,00 |
| 30.03.2026 | 56,94 | 57,99 | 56,92 | 57,54 | 1,85% | 77,00 |
| 27.03.2026 | 58,13 | 58,24 | 56,41 | 56,50 | -2,66% | - |
| 26.03.2026 | 58,26 | 59,00 | 57,77 | 58,04 | -0,95% | - |
| 25.03.2026 | 58,54 | 59,23 | 57,95 | 58,60 | 0,54% | 60,00 |
| 24.03.2026 | 57,38 | 58,77 | 57,01 | 58,28 | 1,16% | 1,00 |
| 23.03.2026 | 56,52 | 58,93 | 56,21 | 57,61 | 1,45% | 501,00 |
| 20.03.2026 | 56,53 | 57,35 | 56,23 | 56,79 | 0,19% | 97,00 |
| 19.03.2026 | 56,82 | 57,34 | 55,64 | 56,68 | -0,59% | 89,00 |
| 18.03.2026 | 56,75 | 57,41 | 56,25 | 57,02 | 0,72% | 25,00 |
| 17.03.2026 | 55,51 | 57,44 | 55,39 | 56,61 | 1,77% | - |
| 16.03.2026 | 56,24 | 56,71 | 55,54 | 55,63 | 0,02% | - |
| 13.03.2026 | 55,54 | 56,46 | 55,41 | 55,62 | 0,11% | - |
| 12.03.2026 | 56,11 | 56,44 | 54,76 | 55,56 | -1,51% | 380,00 |
| 11.03.2026 | 56,35 | 57,13 | 55,47 | 56,41 | -0,47% | 39,00 |