48,264$
-0,09%
Echtzeit-Aktienkurs Synovus Financial Corp.
Bid:
Ask:
Aktienkurse zur Synovus Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 48,52 | 49,13 | 48,28 | 48,31 | -0,94% | 977.146,00 |
| 25.11.2025 | 47,06 | 49,46 | 47,06 | 48,77 | 3,48% | 969.611,00 |
| 24.11.2025 | 46,95 | 47,44 | 46,51 | 47,13 | 0,28% | 1.107.179,00 |
| 21.11.2025 | 45,73 | 47,57 | 45,72 | 47,00 | 2,93% | 939.992,00 |
| 20.11.2025 | 46,35 | 46,81 | 45,25 | 45,66 | -0,80% | 654.608,00 |
| 19.11.2025 | 45,23 | 46,19 | 44,98 | 46,03 | 2,04% | 818.916,00 |
| 18.11.2025 | 44,24 | 45,51 | 43,80 | 45,11 | 1,92% | 778.850,00 |
| 17.11.2025 | 46,37 | 46,79 | 44,11 | 44,26 | -5,37% | 1.692.312,00 |
| 14.11.2025 | 45,86 | 46,92 | 45,42 | 46,77 | 1,45% | 1.234.396,00 |
| 13.11.2025 | 46,39 | 46,85 | 45,83 | 46,10 | -0,63% | 761.881,00 |
| 12.11.2025 | 45,93 | 46,60 | 45,72 | 46,39 | 1,09% | 800.835,00 |
| 11.11.2025 | 45,90 | 46,35 | 45,21 | 45,89 | 0,86% | 809.316,00 |
| 10.11.2025 | 45,72 | 45,86 | 45,03 | 45,50 | 0,02% | 722.451,00 |
| 07.11.2025 | 44,49 | 45,53 | 44,14 | 45,49 | 1,74% | 867.972,00 |
| 06.11.2025 | 45,19 | 45,48 | 44,44 | 44,71 | -0,97% | 904.058,00 |
| 05.11.2025 | 44,96 | 45,70 | 44,39 | 45,15 | 0,85% | 847.617,00 |
| 04.11.2025 | 44,24 | 44,91 | 43,75 | 44,77 | 0,11% | 815.043,00 |
| 03.11.2025 | 44,88 | 44,94 | 43,72 | 44,72 | 0,18% | 946.933,00 |
| 31.10.2025 | 43,77 | 44,72 | 43,59 | 44,64 | 0,97% | 1.055.902,00 |
| 30.10.2025 | 43,83 | 45,03 | 43,78 | 44,21 | 0,34% | 1.278.611,00 |
| 29.10.2025 | 44,90 | 44,97 | 43,65 | 44,06 | -1,89% | 1.987.731,00 |
| 28.10.2025 | 45,51 | 45,56 | 44,65 | 44,91 | -1,04% | 1.002.121,00 |
| 27.10.2025 | 46,40 | 46,57 | 45,31 | 45,38 | -1,50% | 1.384.816,00 |
| 24.10.2025 | 46,02 | 46,40 | 45,68 | 46,07 | 1,21% | 812.863,00 |
| 23.10.2025 | 45,71 | 45,85 | 45,23 | 45,52 | -0,24% | 1.027.808,00 |
| 22.10.2025 | 46,49 | 46,49 | 45,52 | 45,63 | -1,04% | 1.146.374,00 |
| 21.10.2025 | 45,63 | 46,15 | 45,57 | 46,11 | 0,48% | 1.349.551,00 |
| 20.10.2025 | 45,79 | 46,14 | 45,17 | 45,89 | 1,05% | 1.794.566,00 |
| 17.10.2025 | 44,82 | 45,52 | 44,52 | 45,41 | 2,91% | - |
| 16.10.2025 | 46,95 | 47,31 | 43,62 | 44,13 | -6,03% | 3.944.494,00 |
| 15.10.2025 | 48,40 | 48,51 | 46,28 | 46,96 | -1,84% | 1.857.949,00 |
| 14.10.2025 | 45,85 | 48,18 | 45,74 | 47,84 | 3,59% | 1.435.656,00 |
| 13.10.2025 | 45,84 | 46,25 | 45,46 | 46,18 | 2,74% | 2.045.129,00 |
| 10.10.2025 | 47,60 | 47,71 | 44,92 | 44,95 | -5,27% | 1.556.214,00 |
| 09.10.2025 | 47,61 | 47,90 | 47,10 | 47,45 | -0,21% | 1.221.294,00 |
| 08.10.2025 | 47,87 | 48,07 | 47,27 | 47,55 | -0,27% | 1.336.217,00 |
| 07.10.2025 | 48,50 | 48,88 | 47,67 | 47,68 | -1,61% | 1.431.547,00 |
| 06.10.2025 | 49,11 | 49,77 | 48,18 | 48,46 | -0,45% | 1.578.735,00 |
| 03.10.2025 | 48,42 | 48,96 | 48,31 | 48,68 | 1,10% | 1.314.172,00 |
| 02.10.2025 | 48,46 | 48,86 | 47,57 | 48,15 | -1,07% | 1.241.513,00 |
| 01.10.2025 | 48,59 | 49,24 | 48,37 | 48,67 | -0,84% | 1.403.578,00 |
| 30.09.2025 | 49,25 | 49,62 | 47,99 | 49,08 | -0,39% | 1.366.987,00 |
| 29.09.2025 | 50,12 | 50,12 | 48,98 | 49,27 | -1,42% | 1.509.273,00 |
| 26.09.2025 | 49,70 | 50,26 | 49,37 | 49,98 | 0,91% | 1.101.363,00 |
| 25.09.2025 | 49,39 | 49,81 | 49,04 | 49,53 | -0,12% | 1.799.431,00 |
| 24.09.2025 | 49,88 | 50,27 | 49,39 | 49,59 | -0,40% | 1.602.936,00 |
| 23.09.2025 | 50,21 | 51,12 | 49,68 | 49,79 | -0,50% | 2.042.305,00 |
| 22.09.2025 | 50,75 | 50,97 | 49,91 | 50,04 | -1,84% | 1.698.747,00 |
| 19.09.2025 | 52,14 | 52,14 | 50,77 | 50,98 | -2,17% | 2.699.651,00 |
| 18.09.2025 | 51,48 | 52,23 | 51,19 | 52,11 | 1,34% | 1.448.890,00 |
| 17.09.2025 | 50,71 | 52,69 | 50,50 | 51,42 | 1,68% | 1.680.668,00 |
| 16.09.2025 | 50,49 | 50,61 | 49,51 | 50,57 | -0,14% | 1.775.681,00 |
| 15.09.2025 | 51,60 | 51,85 | 50,40 | 50,64 | -2,11% | 1.924.346,00 |
| 12.09.2025 | 51,89 | 52,14 | 51,43 | 51,73 | -0,12% | 1.629.107,00 |
| 11.09.2025 | 51,27 | 52,01 | 51,04 | 51,79 | 0,80% | 2.055.760,00 |
| 10.09.2025 | 51,48 | 52,00 | 51,15 | 51,38 | -0,25% | 2.251.123,00 |
| 09.09.2025 | 51,83 | 52,20 | 51,31 | 51,51 | -0,66% | 851.871,00 |
| 08.09.2025 | 51,64 | 51,86 | 50,83 | 51,85 | 0,72% | 1.470.013,00 |
| 05.09.2025 | 52,39 | 53,03 | 51,16 | 51,48 | -1,23% | 1.189.688,00 |
| 04.09.2025 | 51,66 | 52,16 | 51,27 | 52,12 | 1,32% | 1.873.600,00 |
| 03.09.2025 | 51,04 | 51,91 | 50,76 | 51,44 | 0,19% | 914.331,00 |
| 02.09.2025 | 50,31 | 51,35 | 50,06 | 51,34 | -0,52% | 1.581.311,00 |
| 29.08.2025 | 50,87 | 51,62 | 50,67 | 51,61 | 1,47% | 2.319.127,00 |
| 28.08.2025 | 50,37 | 51,06 | 49,97 | 50,86 | 1,66% | 2.832.361,00 |
| 27.08.2025 | 51,29 | 52,00 | 49,99 | 50,03 | -3,17% | 2.970.536,00 |
| 26.08.2025 | 50,77 | 51,72 | 50,70 | 51,67 | 1,73% | 1.223.574,00 |
| 25.08.2025 | 50,36 | 50,93 | 50,28 | 50,79 | 0,40% | 1.093.096,00 |
| 22.08.2025 | 49,51 | 51,36 | 49,38 | 50,59 | 2,97% | 2.420.759,00 |
| 21.08.2025 | 49,20 | 49,50 | 48,82 | 49,13 | -0,55% | 1.310.249,00 |
| 20.08.2025 | 49,43 | 49,72 | 49,04 | 49,40 | -0,26% | 1.187.352,00 |
| 19.08.2025 | 49,40 | 50,34 | 49,27 | 49,53 | -0,34% | 1.110.392,00 |
| 18.08.2025 | 49,22 | 49,72 | 48,98 | 49,70 | 0,44% | 1.303.721,00 |
| 15.08.2025 | 49,75 | 49,87 | 49,16 | 49,48 | -0,54% | 2.544.654,00 |
| 14.08.2025 | 48,77 | 49,79 | 48,74 | 49,75 | 0,42% | 1.333.441,00 |
| 13.08.2025 | 49,16 | 49,57 | 48,84 | 49,54 | 1,16% | 1.265.855,00 |
| 12.08.2025 | 47,75 | 49,03 | 47,31 | 48,97 | 4,01% | 1.444.011,00 |
| 11.08.2025 | 47,92 | 48,34 | 46,81 | 47,08 | -1,65% | 1.334.104,00 |
| 08.08.2025 | 47,76 | 48,28 | 46,92 | 47,87 | 1,72% | 1.665.942,00 |
| 07.08.2025 | 48,44 | 48,44 | 46,88 | 47,06 | -1,45% | 1.440.205,00 |
| 06.08.2025 | 48,23 | 48,42 | 47,36 | 47,75 | -0,42% | 2.134.401,00 |
| 05.08.2025 | 47,18 | 48,01 | 46,17 | 47,95 | 2,15% | 2.493.965,00 |
| 04.08.2025 | 46,61 | 47,01 | 46,17 | 46,94 | 0,84% | 2.809.286,00 |
| 01.08.2025 | 46,06 | 46,56 | 45,06 | 46,55 | -1,46% | 3.396.359,00 |
| 31.07.2025 | 47,44 | 47,73 | 46,50 | 47,24 | -1,25% | 3.444.753,00 |
| 30.07.2025 | 49,66 | 49,66 | 47,79 | 47,84 | -2,57% | 3.388.327,00 |
| 29.07.2025 | 49,18 | 49,50 | 48,34 | 49,10 | 0,53% | 3.151.760,00 |
| 28.07.2025 | 49,95 | 50,25 | 48,50 | 48,84 | -1,55% | 4.493.139,00 |
| 25.07.2025 | 49,29 | 50,68 | 47,69 | 49,61 | -12,54% | 12.233.166,00 |
| 24.07.2025 | 57,84 | 57,97 | 56,41 | 56,72 | -2,09% | 3.054.807,00 |
| 23.07.2025 | 59,81 | 60,16 | 56,96 | 57,93 | -2,80% | 5.265.716,00 |
| 22.07.2025 | 55,80 | 61,06 | 55,11 | 59,60 | 7,33% | 7.369.617,00 |
| 21.07.2025 | 55,69 | 56,42 | 55,12 | 55,53 | -0,38% | 1.804.913,00 |
| 18.07.2025 | 55,62 | 55,74 | 54,62 | 55,74 | 3,51% | 2.873.439,00 |
| 17.07.2025 | 52,88 | 54,51 | 52,87 | 53,85 | 1,85% | 2.764.985,00 |
| 16.07.2025 | 52,91 | 53,11 | 51,80 | 52,87 | 0,65% | 1.552.757,00 |
| 15.07.2025 | 54,34 | 54,68 | 52,47 | 52,53 | -3,95% | 1.438.137,00 |
| 14.07.2025 | 54,47 | 54,89 | 54,19 | 54,69 | 0,28% | 1.788.137,00 |
| 11.07.2025 | 54,70 | 55,04 | 54,31 | 54,54 | -1,03% | 1.835.951,00 |
| 10.07.2025 | 54,99 | 55,55 | 54,61 | 55,11 | 0,88% | 1.404.049,00 |
| 09.07.2025 | 55,47 | 55,63 | 54,29 | 54,63 | -0,53% | 1.221.057,00 |