37,411$
-6,71%
Echtzeit-Aktienkurs Synovus Financial Corp.
Bid:
Ask:
Aktienkurse zur Synovus Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 38,58 | 38,58 | 36,13 | 37,57 | -6,31% | - |
| 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 |
| 13.01.2025 | 50,61 | 52,03 | 50,58 | 51,89 | 1,80% | 1.551.469,00 |
| 10.01.2025 | 51,36 | 51,75 | 50,36 | 50,97 | -2,82% | 1.234.795,00 |
| 08.01.2025 | 52,30 | 52,81 | 51,60 | 52,45 | 0,06% | 974.627,00 |
| 07.01.2025 | 53,36 | 53,36 | 51,65 | 52,42 | -0,66% | 1.242.543,00 |
| 06.01.2025 | 52,29 | 53,84 | 52,07 | 52,77 | 1,60% | 1.228.860,00 |
| 03.01.2025 | 51,10 | 51,96 | 50,06 | 51,94 | 2,16% | 806.099,00 |
| 02.01.2025 | 51,58 | 52,28 | 50,74 | 50,84 | -0,76% | 1.079.506,00 |
| 31.12.2024 | 51,35 | 51,79 | 50,96 | 51,23 | 0,14% | 885.689,00 |
| 30.12.2024 | 50,60 | 51,46 | 50,28 | 51,16 | -0,06% | 621.855,00 |
| 27.12.2024 | 51,40 | 52,06 | 50,79 | 51,19 | -1,39% | 533.177,00 |
| 26.12.2024 | 51,09 | 51,98 | 50,83 | 51,91 | 1,01% | 590.933,00 |
| 24.12.2024 | 51,19 | 51,41 | 50,74 | 51,39 | 0,82% | 251.917,00 |
| 23.12.2024 | 50,30 | 51,21 | 49,84 | 50,97 | 1,23% | 1.200.121,00 |
| 20.12.2024 | 49,42 | 50,86 | 49,17 | 50,35 | 1,35% | 3.963.038,00 |
| 19.12.2024 | 51,03 | 51,40 | 49,39 | 49,68 | -1,45% | 1.406.634,00 |
| 18.12.2024 | 53,63 | 54,04 | 50,31 | 50,41 | -5,53% | 1.716.958,00 |
| 17.12.2024 | 54,58 | 54,68 | 52,90 | 53,36 | -2,54% | 1.399.078,00 |
| 16.12.2024 | 54,49 | 54,78 | 53,97 | 54,75 | 1,09% | 1.316.192,00 |
| 13.12.2024 | 54,75 | 54,98 | 54,11 | 54,16 | -0,97% | 1.128.212,00 |
| 12.12.2024 | 55,97 | 56,23 | 54,65 | 54,69 | -2,46% | 1.130.979,00 |
| 11.12.2024 | 56,44 | 57,12 | 55,88 | 56,07 | 1,69% | 2.590.035,00 |
| 10.12.2024 | 55,19 | 56,05 | 54,28 | 55,14 | 0,51% | 1.525.879,00 |
| 09.12.2024 | 55,78 | 56,78 | 54,60 | 54,86 | -1,63% | 1.437.311,00 |
| 06.12.2024 | 55,70 | 55,86 | 54,77 | 55,77 | 0,58% | 1.142.976,00 |
| 05.12.2024 | 56,04 | 56,25 | 55,32 | 55,45 | -0,40% | 1.385.185,00 |
| 04.12.2024 | 55,98 | 56,31 | 55,04 | 55,67 | -0,59% | 1.267.666,00 |
| 03.12.2024 | 57,50 | 57,50 | 55,51 | 56,00 | -1,18% | 1.126.981,00 |
| 02.12.2024 | 57,60 | 57,60 | 56,27 | 56,67 | -0,70% | 950.364,00 |
| 29.11.2024 | 58,10 | 58,10 | 56,74 | 57,07 | -0,66% | 349.498,00 |
| 27.11.2024 | 58,39 | 58,83 | 57,34 | 57,45 | -0,90% | 654.484,00 |
| 26.11.2024 | 58,35 | 58,67 | 57,75 | 57,97 | -1,19% | 992.407,00 |
| 25.11.2024 | 58,52 | 59,92 | 58,04 | 58,67 | 1,82% | 1.606.824,00 |
| 22.11.2024 | 56,46 | 57,74 | 56,06 | 57,62 | 2,86% | 1.719.072,00 |
| 21.11.2024 | 55,32 | 56,61 | 55,24 | 56,02 | 1,80% | 838.535,00 |
| 20.11.2024 | 55,19 | 55,33 | 54,22 | 55,03 | -0,29% | 795.911,00 |
| 19.11.2024 | 54,86 | 56,15 | 54,55 | 55,19 | -1,31% | 782.721,00 |
| 18.11.2024 | 55,66 | 56,39 | 55,24 | 55,92 | 0,36% | 652.369,00 |
| 15.11.2024 | 55,95 | 56,43 | 54,81 | 55,72 | 0,09% | 1.035.733,00 |
| 14.11.2024 | 57,17 | 57,31 | 55,53 | 55,67 | -1,94% | 1.160.126,00 |
| 13.11.2024 | 58,50 | 59,07 | 56,74 | 56,77 | -2,57% | 1.159.191,00 |
| 12.11.2024 | 58,50 | 59,11 | 57,87 | 58,27 | -0,78% | 999.642,00 |
| 11.11.2024 | 57,99 | 59,79 | 57,14 | 58,73 | 3,40% | 1.345.382,00 |
| 08.11.2024 | 56,75 | 57,27 | 55,89 | 56,80 | 1,03% | 955.524,00 |