64,820€
0,20%
Echtzeit-Aktienkurs Synchrony Financial
Bid:
Ask:
Aktienkurse zur Synchrony Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 64,74 | 66,01 | 64,40 | 64,86 | 0,26% | - |
| 11.11.2026 | 64,67 | 65,29 | 63,53 | 64,69 | 0,34% | 138,00 |
| 10.11.2026 | 65,36 | 65,70 | 64,20 | 64,47 | -1,75% | 144,00 |
| 09.11.2026 | 66,28 | 66,54 | 62,53 | 65,62 | -1,23% | 42,00 |
| 06.11.2026 | 66,25 | 67,53 | 65,96 | 66,44 | 0,59% | 20,00 |
| 05.11.2026 | 66,19 | 68,57 | 65,34 | 66,05 | -1,30% | - |
| 04.11.2026 | 66,83 | 68,35 | 63,79 | 66,92 | -0,58% | 31,00 |
| 03.11.2026 | 68,45 | 68,85 | 66,91 | 67,31 | -1,92% | 1,00 |
| 02.11.2026 | 67,67 | 68,84 | 67,31 | 68,63 | 1,92% | 1,00 |
| 30.10.2026 | 68,79 | 68,81 | 67,04 | 67,34 | -2,29% | - |
| 29.10.2026 | 67,72 | 69,70 | 67,52 | 68,92 | 1,53% | - |
| 28.10.2026 | 67,41 | 67,99 | 66,84 | 67,88 | 0,21% | 58,00 |
| 27.10.2026 | 67,03 | 68,03 | 66,79 | 67,74 | 1,30% | 54,00 |
| 26.10.2026 | 65,70 | 67,42 | 65,70 | 66,87 | 2,06% | - |
| 23.10.2026 | 66,84 | 66,99 | 65,32 | 65,52 | -1,86% | - |
| 22.10.2026 | 65,36 | 67,50 | 65,20 | 66,76 | 1,55% | - |
| 21.10.2026 | 65,52 | 66,07 | 64,49 | 65,74 | 0,63% | 77,00 |
| 20.10.2026 | 66,06 | 66,67 | 64,54 | 65,33 | -0,90% | 10,00 |
| 19.10.2026 | 66,14 | 66,55 | 65,35 | 65,92 | 0,27% | - |
| 16.10.2026 | 66,06 | 67,42 | 65,71 | 65,74 | -0,44% | - |
| 15.10.2026 | 63,65 | 66,43 | 63,54 | 66,03 | 3,20% | - |
| 14.10.2026 | 65,72 | 65,98 | 63,53 | 63,98 | -2,68% | - |
| 13.10.2026 | 65,78 | 66,62 | 65,23 | 65,74 | -0,60% | 362,00 |
| 12.10.2026 | 65,13 | 66,70 | 64,86 | 66,14 | 1,74% | - |
| 09.10.2026 | 65,80 | 66,06 | 64,93 | 65,01 | -0,75% | - |
| 08.10.2026 | 64,17 | 65,69 | 63,84 | 65,50 | 1,58% | 30,00 |
| 07.10.2026 | 64,23 | 64,53 | 63,65 | 64,48 | 1,05% | - |
| 06.10.2026 | 64,17 | 64,71 | 63,72 | 63,81 | -0,78% | 12,00 |
| 05.10.2026 | 64,07 | 64,49 | 63,02 | 64,31 | 0,16% | 505,00 |
| 02.10.2026 | 63,75 | 64,39 | 63,30 | 64,21 | 1,37% | 5,00 |
| 01.10.2026 | 63,14 | 63,47 | 61,54 | 63,34 | 1,00% | 1,00 |
| 30.09.2026 | 63,33 | 63,53 | 62,05 | 62,71 | -0,89% | 66,00 |
| 29.09.2026 | 62,82 | 63,45 | 62,75 | 63,27 | 0,54% | 50,00 |
| 28.09.2026 | 63,87 | 63,97 | 62,86 | 62,93 | -2,31% | - |
| 25.09.2026 | 62,98 | 64,54 | 62,22 | 64,42 | 2,53% | 16,00 |
| 24.09.2026 | 61,84 | 62,88 | 61,50 | 62,83 | 1,22% | 73,00 |
| 23.09.2026 | 63,67 | 63,77 | 61,91 | 62,07 | -2,80% | 15,00 |
| 22.09.2026 | 65,39 | 66,07 | 63,82 | 63,86 | -2,49% | - |
| 21.09.2026 | 65,49 | 65,86 | 65,02 | 65,49 | 0,00% | - |
| 18.09.2026 | 64,98 | 65,52 | 64,38 | 65,49 | 0,57% | - |
| 17.09.2026 | 65,65 | 66,05 | 65,00 | 65,12 | 0,00% | 80,00 |
| 16.09.2026 | 66,04 | 66,24 | 64,27 | 65,12 | -1,03% | - |
| 15.09.2026 | 65,64 | 66,46 | 63,97 | 65,80 | -0,32% | 1,00 |
| 14.09.2026 | 65,40 | 66,16 | 65,01 | 66,01 | 0,59% | - |
| 11.09.2026 | 65,20 | 66,01 | 64,45 | 65,62 | 0,91% | - |
| 10.09.2026 | 66,64 | 66,65 | 64,63 | 65,03 | -2,68% | 139,00 |
| 09.09.2026 | 67,63 | 67,63 | 66,51 | 66,82 | -1,45% | - |
| 08.09.2026 | 68,57 | 68,73 | 67,57 | 67,80 | -1,18% | 145,00 |
| 07.09.2026 | 68,77 | 68,82 | 68,55 | 68,61 | -1,10% | - |
| 04.09.2026 | 68,72 | 69,52 | 68,09 | 69,37 | 0,86% | - |
| 03.09.2026 | 67,63 | 69,03 | 67,47 | 68,78 | 1,42% | - |
| 02.09.2026 | 66,08 | 68,76 | 65,98 | 67,82 | 1,86% | - |
| 01.09.2026 | 66,47 | 67,44 | 65,97 | 66,58 | 0,47% | - |
| 31.08.2026 | 67,18 | 67,25 | 66,11 | 66,27 | -1,72% | 105,00 |
| 28.08.2026 | 68,53 | 69,33 | 67,42 | 67,43 | -1,45% | - |
| 27.08.2026 | 68,59 | 69,27 | 68,00 | 68,42 | -0,41% | 293,00 |
| 26.08.2026 | 69,20 | 69,74 | 68,31 | 68,70 | -0,43% | - |
| 25.08.2026 | 68,77 | 69,20 | 67,85 | 69,00 | 0,41% | 2,00 |
| 24.08.2026 | 67,91 | 69,77 | 67,56 | 68,72 | 0,91% | 6,00 |
| 21.08.2026 | 65,66 | 68,18 | 65,64 | 68,10 | 3,70% | - |
| 20.08.2026 | 68,25 | 68,31 | 64,85 | 65,67 | -3,70% | - |
| 19.08.2026 | 69,41 | 70,15 | 68,11 | 68,19 | -2,68% | 1,00 |
| 18.08.2026 | 69,42 | 70,47 | 69,30 | 70,07 | 0,53% | - |
| 17.08.2026 | 70,06 | 70,30 | 69,27 | 69,70 | -0,40% | 136,00 |
| 14.08.2026 | 69,42 | 69,99 | 68,93 | 69,98 | 0,56% | - |
| 13.08.2026 | 68,99 | 69,78 | 68,61 | 69,59 | 0,61% | 80,00 |
| 12.08.2026 | 68,05 | 69,20 | 67,52 | 69,17 | 1,84% | 3,00 |
| 11.08.2026 | 67,79 | 68,78 | 67,61 | 67,92 | 0,27% | - |
| 10.08.2026 | 68,13 | 68,37 | 66,92 | 67,74 | -0,03% | 1,00 |
| 07.08.2026 | 68,27 | 68,66 | 67,13 | 67,76 | -0,99% | 1,00 |
| 06.08.2026 | 68,75 | 69,03 | 68,37 | 68,44 | -0,29% | - |
| 05.08.2026 | 68,53 | 69,14 | 68,04 | 68,64 | -0,20% | 78,00 |
| 04.08.2026 | 67,83 | 68,92 | 67,27 | 68,78 | 1,72% | 157,00 |
| 03.08.2026 | 66,10 | 68,09 | 66,01 | 67,62 | 2,89% | 264,00 |
| 31.07.2026 | 67,39 | 67,48 | 65,70 | 65,72 | -2,03% | - |
| 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 |