49,042$
3,03%
Echtzeit-Aktienkurs Synovus Financial Corp
Bid:
Ask:
Aktienkurse zur Synovus Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 48,64 | 49,09 | 48,25 | 49,06 | 3,07% | 661.656,00 |
| 05.06.2025 | 47,93 | 47,93 | 47,04 | 47,60 | 0,02% | 662.913,00 |
| 04.06.2025 | 48,38 | 48,64 | 47,59 | 47,59 | -1,73% | 1.033.770,00 |
| 03.06.2025 | 47,42 | 48,68 | 47,06 | 48,43 | 2,26% | 771.129,00 |
| 02.06.2025 | 47,67 | 47,73 | 46,54 | 47,36 | -0,98% | 1.148.414,00 |
| 30.05.2025 | 48,06 | 48,13 | 47,47 | 47,83 | -0,50% | 1.114.704,00 |
| 29.05.2025 | 47,56 | 48,09 | 47,36 | 48,07 | 1,37% | 757.873,00 |
| 28.05.2025 | 47,87 | 48,26 | 47,37 | 47,42 | -1,50% | 665.553,00 |
| 27.05.2025 | 47,86 | 48,16 | 47,15 | 48,14 | 2,43% | 720.787,00 |
| 23.05.2025 | 45,80 | 47,44 | 45,80 | 47,00 | -0,55% | 1.122.058,00 |
| 22.05.2025 | 46,82 | 47,80 | 46,49 | 47,26 | 0,68% | 1.063.517,00 |
| 21.05.2025 | 48,37 | 48,46 | 46,91 | 46,94 | -3,97% | 894.825,00 |
| 20.05.2025 | 49,39 | 49,39 | 48,70 | 48,88 | -0,65% | 649.964,00 |
| 19.05.2025 | 48,66 | 49,31 | 48,66 | 49,20 | -0,55% | 836.244,00 |
| 16.05.2025 | 49,20 | 49,69 | 48,86 | 49,47 | 0,22% | 777.472,00 |
| 15.05.2025 | 49,35 | 49,63 | 48,96 | 49,36 | -0,36% | 1.025.223,00 |
| 14.05.2025 | 49,23 | 49,95 | 49,23 | 49,54 | -0,02% | 1.025.595,00 |
| 13.05.2025 | 49,50 | 50,05 | 49,34 | 49,55 | 0,41% | 854.814,00 |
| 12.05.2025 | 48,58 | 49,87 | 48,58 | 49,35 | 7,12% | 1.335.291,00 |
| 09.05.2025 | 46,58 | 46,69 | 45,81 | 46,07 | -0,73% | 710.707,00 |
| 08.05.2025 | 45,44 | 46,76 | 45,23 | 46,41 | 3,32% | 873.340,00 |
| 07.05.2025 | 45,18 | 45,43 | 44,41 | 44,92 | 0,63% | 816.164,00 |
| 06.05.2025 | 44,59 | 45,35 | 44,41 | 44,64 | -1,33% | 987.920,00 |
| 05.05.2025 | 44,79 | 46,02 | 44,79 | 45,24 | -0,24% | 623.477,00 |
| 02.05.2025 | 45,17 | 45,51 | 44,52 | 45,35 | 2,83% | 876.467,00 |
| 01.05.2025 | 43,32 | 44,74 | 43,12 | 44,10 | 1,80% | 1.232.360,00 |
| 30.04.2025 | 42,55 | 43,36 | 42,16 | 43,32 | -1,12% | 910.396,00 |
| 29.04.2025 | 43,51 | 44,12 | 42,71 | 43,81 | 0,69% | 965.648,00 |
| 28.04.2025 | 43,34 | 43,84 | 42,87 | 43,51 | 1,05% | 772.810,00 |
| 25.04.2025 | 42,81 | 43,62 | 42,80 | 43,06 | -0,60% | 971.381,00 |
| 24.04.2025 | 42,34 | 43,41 | 42,05 | 43,32 | 2,00% | 1.101.549,00 |
| 23.04.2025 | 42,76 | 44,77 | 42,20 | 42,47 | 2,19% | 1.316.320,00 |
| 22.04.2025 | 40,71 | 41,60 | 40,37 | 41,56 | 3,56% | 1.172.328,00 |
| 21.04.2025 | 40,77 | 40,96 | 39,54 | 40,13 | -2,81% | 1.354.869,00 |
| 17.04.2025 | 41,21 | 41,72 | 40,50 | 41,29 | 1,90% | 2.718.620,00 |
| 16.04.2025 | 40,82 | 41,24 | 39,89 | 40,52 | -1,07% | 2.081.734,00 |
| 15.04.2025 | 40,03 | 41,53 | 40,03 | 40,96 | 2,27% | 1.301.534,00 |
| 14.04.2025 | 40,48 | 40,69 | 39,04 | 40,05 | 1,14% | 2.080.553,00 |
| 11.04.2025 | 39,22 | 39,87 | 37,94 | 39,60 | 0,08% | 1.689.835,00 |
| 10.04.2025 | 41,70 | 41,70 | 38,46 | 39,57 | -7,59% | 2.796.566,00 |
| 09.04.2025 | 37,65 | 43,38 | 36,72 | 42,82 | 11,89% | 3.648.984,00 |
| 08.04.2025 | 40,40 | 41,22 | 37,52 | 38,27 | -1,26% | 1.591.119,00 |
| 07.04.2025 | 36,65 | 40,72 | 36,32 | 38,76 | 1,23% | 2.098.870,00 |
| 04.04.2025 | 37,90 | 38,57 | 35,94 | 38,29 | -4,51% | 2.631.353,00 |
| 03.04.2025 | 43,72 | 43,73 | 40,06 | 40,10 | -14,24% | 3.211.627,00 |
| 02.04.2025 | 44,76 | 46,78 | 44,76 | 46,76 | 2,19% | 1.148.442,00 |
| 01.04.2025 | 46,54 | 46,54 | 45,14 | 45,76 | -2,10% | 1.424.618,00 |
| 31.03.2025 | 45,57 | 46,90 | 45,25 | 46,74 | 1,32% | 1.390.251,00 |
| 28.03.2025 | 47,12 | 47,74 | 45,85 | 46,13 | -2,68% | 1.659.876,00 |
| 27.03.2025 | 48,09 | 48,54 | 47,36 | 47,40 | -1,96% | 1.313.205,00 |
| 26.03.2025 | 48,92 | 49,53 | 48,20 | 48,35 | -0,58% | 1.048.130,00 |
| 25.03.2025 | 49,01 | 49,40 | 48,53 | 48,63 | -0,76% | 1.321.072,00 |
| 24.03.2025 | 48,50 | 49,12 | 48,17 | 49,00 | 3,29% | 1.268.206,00 |
| 21.03.2025 | 46,85 | 47,84 | 46,55 | 47,44 | 0,30% | 11.510.061,00 |
| 20.03.2025 | 46,74 | 48,31 | 46,74 | 47,30 | -1,03% | 1.884.477,00 |
| 19.03.2025 | 46,54 | 48,13 | 46,35 | 47,79 | 2,51% | 1.821.887,00 |
| 18.03.2025 | 46,49 | 46,73 | 45,99 | 46,62 | 0,47% | 1.434.499,00 |
| 17.03.2025 | 45,77 | 46,81 | 45,26 | 46,40 | 1,58% | 1.526.567,00 |
| 14.03.2025 | 44,74 | 45,74 | 44,55 | 45,68 | 3,40% | 1.248.078,00 |
| 13.03.2025 | 45,12 | 45,49 | 44,01 | 44,18 | -1,36% | 1.394.550,00 |
| 12.03.2025 | 44,58 | 45,54 | 44,22 | 44,79 | 2,21% | 1.876.149,00 |
| 11.03.2025 | 43,70 | 44,71 | 42,99 | 43,82 | 0,27% | 1.842.920,00 |
| 10.03.2025 | 45,45 | 45,88 | 43,32 | 43,70 | -6,70% | 2.787.254,00 |
| 07.03.2025 | 46,54 | 47,10 | 45,17 | 46,84 | 0,04% | 2.018.951,00 |
| 06.03.2025 | 47,87 | 48,21 | 46,72 | 46,82 | -3,34% | 1.751.853,00 |
| 05.03.2025 | 49,00 | 49,23 | 47,53 | 48,44 | -0,88% | 1.229.895,00 |
| 04.03.2025 | 49,66 | 50,17 | 47,31 | 48,87 | -3,59% | 1.648.945,00 |
| 03.03.2025 | 52,18 | 52,94 | 50,25 | 50,69 | -2,29% | 1.232.635,00 |
| 28.02.2025 | 51,48 | 52,34 | 50,92 | 51,88 | 1,23% | 1.281.976,00 |
| 27.02.2025 | 51,66 | 52,22 | 51,18 | 51,25 | -0,39% | 1.078.363,00 |
| 26.02.2025 | 51,54 | 52,50 | 51,13 | 51,45 | -0,12% | 1.377.217,00 |
| 25.02.2025 | 51,90 | 52,40 | 50,74 | 51,51 | -0,12% | 1.099.203,00 |
| 24.02.2025 | 52,23 | 52,34 | 51,21 | 51,57 | -0,46% | 1.143.785,00 |
| 21.02.2025 | 54,57 | 54,70 | 51,64 | 51,81 | -4,09% | 1.415.421,00 |
| 20.02.2025 | 55,17 | 55,31 | 53,36 | 54,02 | -2,19% | 745.056,00 |
| 19.02.2025 | 54,93 | 55,51 | 54,82 | 55,23 | -0,79% | 767.984,00 |
| 18.02.2025 | 55,22 | 55,72 | 54,88 | 55,67 | 0,81% | 876.608,00 |
| 14.02.2025 | 54,57 | 55,63 | 54,57 | 55,22 | 1,38% | 1.128.943,00 |
| 13.02.2025 | 54,26 | 54,51 | 53,70 | 54,47 | 0,55% | 841.489,00 |
| 12.02.2025 | 54,82 | 55,04 | 54,15 | 54,17 | -2,85% | 1.129.414,00 |
| 11.02.2025 | 54,66 | 55,78 | 54,51 | 55,76 | 1,16% | 1.658.516,00 |
| 10.02.2025 | 56,06 | 56,06 | 54,91 | 55,12 | -1,52% | 975.104,00 |
| 07.02.2025 | 56,98 | 56,98 | 55,30 | 55,97 | -1,58% | 870.389,00 |
| 06.02.2025 | 56,86 | 57,11 | 56,06 | 56,87 | 0,44% | 975.594,00 |
| 05.02.2025 | 56,53 | 56,73 | 55,76 | 56,62 | 0,66% | 1.028.688,00 |
| 04.02.2025 | 55,20 | 56,56 | 55,10 | 56,25 | 2,14% | 915.899,00 |
| 03.02.2025 | 54,61 | 55,88 | 53,96 | 55,07 | -2,39% | 1.137.932,00 |
| 31.01.2025 | 56,55 | 57,20 | 56,13 | 56,42 | -0,16% | 1.236.413,00 |
| 30.01.2025 | 56,25 | 57,22 | 55,82 | 56,51 | 1,75% | 1.154.825,00 |
| 29.01.2025 | 54,98 | 56,28 | 54,86 | 55,54 | 0,96% | 1.106.554,00 |
| 28.01.2025 | 54,98 | 55,60 | 54,41 | 55,01 | -0,31% | 806.549,00 |
| 27.01.2025 | 55,27 | 55,90 | 54,41 | 55,18 | -0,25% | 1.176.370,00 |
| 24.01.2025 | 54,82 | 55,83 | 54,77 | 55,32 | 0,27% | 1.133.928,00 |
| 23.01.2025 | 55,19 | 56,20 | 54,85 | 55,17 | 0,07% | 2.314.814,00 |
| 22.01.2025 | 55,10 | 55,41 | 54,56 | 55,13 | -0,40% | 1.495.412,00 |
| 21.01.2025 | 55,23 | 55,53 | 54,74 | 55,35 | 1,36% | 1.421.795,00 |
| 17.01.2025 | 54,67 | 54,91 | 53,95 | 54,61 | 0,70% | 1.600.738,00 |
| 16.01.2025 | 54,46 | 55,66 | 53,44 | 54,23 | -3,13% | 2.807.460,00 |
| 15.01.2025 | 55,80 | 56,61 | 55,02 | 55,98 | 4,30% | 2.144.231,00 |
| 14.01.2025 | 52,42 | 53,78 | 52,42 | 53,67 | 3,43% | 1.502.289,00 |