76,244$
1,50%
Echtzeit-Aktienkurs Synchrony Financial
Bid:
Ask:
Aktienkurse zur Synchrony Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2026 | 76,55 | 76,72 | 75,67 | 75,76 | -0,58% | 3.003.772,00 |
| 30.04.2026 | 74,88 | 76,51 | 74,58 | 76,20 | 1,44% | 3.903.886,00 |
| 29.04.2026 | 76,16 | 76,73 | 74,83 | 75,12 | -1,48% | 3.152.828,00 |
| 28.04.2026 | 76,76 | 77,50 | 75,93 | 76,25 | -0,65% | 4.277.217,00 |
| 27.04.2026 | 76,14 | 77,17 | 76,14 | 76,75 | 0,59% | 4.475.052,00 |
| 24.04.2026 | 76,36 | 77,11 | 75,65 | 76,30 | -0,42% | 4.249.283,00 |
| 23.04.2026 | 78,33 | 78,88 | 75,65 | 76,62 | -2,63% | 4.873.768,00 |
| 22.04.2026 | 78,25 | 79,24 | 77,72 | 78,69 | 1,37% | 5.167.312,00 |
| 21.04.2026 | 77,39 | 80,22 | 76,25 | 77,63 | -1,21% | 6.611.557,00 |
| 20.04.2026 | 77,83 | 79,33 | 77,52 | 78,58 | 0,31% | 3.992.268,00 |
| 17.04.2026 | 76,44 | 78,71 | 76,17 | 78,34 | 4,22% | 5.257.291,00 |
| 16.04.2026 | 76,05 | 76,51 | 74,95 | 75,17 | -1,08% | 3.470.463,00 |
| 15.04.2026 | 76,00 | 76,81 | 75,37 | 75,99 | 0,58% | 2.372.849,00 |
| 14.04.2026 | 74,09 | 75,89 | 73,92 | 75,55 | 2,39% | 3.273.440,00 |
| 13.04.2026 | 71,69 | 73,91 | 71,43 | 73,79 | 1,91% | 2.051.259,00 |
| 10.04.2026 | 72,41 | 72,64 | 71,87 | 72,41 | -0,11% | 2.547.187,00 |
| 09.04.2026 | 71,47 | 72,60 | 71,37 | 72,49 | 0,72% | 3.082.415,00 |
| 08.04.2026 | 72,00 | 72,81 | 71,35 | 71,97 | 4,53% | 3.934.204,00 |
| 07.04.2026 | 68,88 | 69,53 | 68,50 | 68,85 | -0,59% | 4.440.019,00 |
| 06.04.2026 | 68,17 | 69,45 | 68,16 | 69,26 | 1,23% | 2.332.427,00 |
| 02.04.2026 | 66,87 | 68,87 | 66,00 | 68,42 | 0,15% | 2.747.689,00 |
| 01.04.2026 | 68,96 | 69,32 | 67,85 | 68,32 | 0,44% | 2.826.672,00 |
| 31.03.2026 | 67,34 | 68,37 | 66,20 | 68,02 | 3,04% | 3.846.723,00 |
| 30.03.2026 | 65,62 | 66,45 | 65,52 | 66,01 | 0,99% | 2.769.023,00 |
| 27.03.2026 | 66,24 | 66,42 | 64,95 | 65,36 | -2,16% | 2.843.470,00 |
| 26.03.2026 | 67,18 | 68,15 | 66,57 | 66,80 | -1,23% | 2.329.837,00 |
| 25.03.2026 | 67,96 | 68,55 | 66,97 | 67,63 | 0,54% | 3.695.904,00 |
| 24.03.2026 | 66,53 | 68,15 | 66,30 | 67,27 | 1,08% | 3.642.823,00 |
| 23.03.2026 | 67,95 | 68,60 | 66,53 | 66,55 | 0,54% | 4.403.745,00 |
| 20.03.2026 | 65,31 | 66,30 | 64,98 | 66,19 | 1,04% | 8.603.055,00 |
| 19.03.2026 | 64,73 | 66,37 | 64,68 | 65,51 | 0,52% | 4.289.842,00 |
| 18.03.2026 | 65,00 | 66,08 | 64,87 | 65,17 | 0,03% | 4.906.894,00 |
| 17.03.2026 | 65,15 | 66,38 | 64,79 | 65,15 | 1,77% | 2.930.833,00 |
| 16.03.2026 | 64,72 | 65,23 | 63,81 | 64,02 | 0,38% | 3.847.397,00 |
| 13.03.2026 | 64,49 | 64,95 | 63,48 | 63,78 | -0,30% | 2.684.041,00 |
| 12.03.2026 | 63,97 | 64,29 | 63,08 | 63,97 | -1,90% | 4.201.666,00 |
| 11.03.2026 | 65,60 | 66,40 | 64,16 | 65,21 | -0,38% | 4.462.890,00 |
| 10.03.2026 | 67,31 | 67,67 | 65,10 | 65,46 | -2,47% | 4.792.241,00 |
| 09.03.2026 | 65,07 | 67,21 | 63,74 | 67,12 | 0,67% | 3.794.226,00 |
| 06.03.2026 | 66,96 | 67,52 | 65,51 | 66,67 | -3,33% | 3.393.855,00 |
| 05.03.2026 | 68,70 | 69,68 | 67,95 | 68,97 | -0,43% | 3.024.733,00 |
| 04.03.2026 | 69,15 | 69,99 | 68,69 | 69,27 | 0,89% | 2.926.981,00 |
| 03.03.2026 | 67,16 | 69,88 | 66,38 | 68,66 | 0,03% | 5.881.454,00 |
| 02.03.2026 | 67,73 | 69,28 | 67,02 | 68,64 | -0,68% | 3.785.689,00 |
| 27.02.2026 | 71,32 | 71,88 | 68,44 | 69,11 | -6,58% | 6.601.112,00 |
| 26.02.2026 | 73,54 | 74,81 | 73,12 | 73,98 | 1,61% | 4.673.421,00 |
| 25.02.2026 | 71,72 | 73,24 | 71,38 | 72,81 | 2,88% | 4.424.960,00 |
| 24.02.2026 | 68,64 | 71,18 | 68,36 | 70,77 | 2,74% | 5.304.691,00 |
| 23.02.2026 | 72,36 | 73,26 | 68,20 | 68,88 | -6,12% | 6.762.460,00 |
| 20.02.2026 | 71,88 | 73,42 | 71,29 | 73,37 | 1,54% | 3.678.060,00 |
| 19.02.2026 | 72,64 | 72,84 | 71,40 | 72,26 | -0,81% | 4.099.651,00 |
| 18.02.2026 | 72,77 | 73,00 | 71,97 | 72,85 | 0,75% | 3.458.367,00 |
| 17.02.2026 | 70,60 | 73,39 | 70,54 | 72,31 | 1,30% | 5.470.946,00 |
| 13.02.2026 | 71,36 | 72,12 | 70,31 | 71,38 | 0,38% | 4.331.145,00 |
| 12.02.2026 | 73,58 | 74,53 | 69,97 | 71,11 | -2,50% | 6.939.043,00 |
| 11.02.2026 | 74,22 | 74,77 | 72,00 | 72,93 | -1,31% | 6.800.191,00 |
| 10.02.2026 | 74,53 | 75,04 | 73,10 | 73,90 | -0,07% | 6.185.124,00 |
| 09.02.2026 | 74,71 | 75,43 | 73,87 | 73,95 | -1,61% | 7.628.344,00 |
| 06.02.2026 | 74,83 | 75,83 | 74,73 | 75,16 | 1,58% | 2.945.649,00 |
| 05.02.2026 | 74,62 | 75,07 | 72,43 | 73,99 | -1,64% | 4.617.068,00 |
| 04.02.2026 | 73,96 | 75,81 | 73,85 | 75,22 | 1,79% | 5.122.329,00 |
| 03.02.2026 | 73,48 | 74,73 | 72,94 | 73,90 | 0,52% | 4.976.536,00 |
| 02.02.2026 | 72,23 | 73,93 | 72,23 | 73,52 | 1,23% | 3.806.135,00 |
| 30.01.2026 | 72,92 | 73,62 | 71,86 | 72,63 | -1,01% | 7.036.419,00 |
| 29.01.2026 | 73,90 | 74,15 | 72,94 | 73,37 | -0,07% | 5.886.694,00 |
| 28.01.2026 | 74,00 | 74,95 | 73,25 | 73,42 | 0,58% | 7.180.246,00 |
| 27.01.2026 | 76,39 | 77,04 | 72,11 | 73,00 | -5,82% | 10.049.091,00 |
| 26.01.2026 | 77,03 | 77,58 | 76,10 | 77,51 | 1,17% | 8.463.496,00 |
| 23.01.2026 | 77,05 | 77,27 | 75,72 | 76,61 | -1,91% | 6.294.140,00 |
| 22.01.2026 | 77,86 | 79,52 | 77,43 | 78,10 | 1,26% | 4.384.005,00 |
| 21.01.2026 | 75,94 | 77,82 | 75,37 | 77,13 | 1,38% | 3.280.271,00 |
| 20.01.2026 | 77,73 | 78,78 | 75,68 | 76,08 | -4,27% | 5.632.604,00 |
| 19.01.2026 | 79,27 | 79,49 | 79,19 | 79,48 | -0,89% | - |
| 16.01.2026 | 79,20 | 81,84 | 79,20 | 80,19 | 3,20% | 5.909.880,00 |
| 15.01.2026 | 78,34 | 79,02 | 77,45 | 77,70 | -0,15% | 2.781.667,00 |
| 14.01.2026 | 77,58 | 78,33 | 74,95 | 77,82 | -0,31% | 6.002.316,00 |
| 13.01.2026 | 79,50 | 80,01 | 77,96 | 78,06 | -1,97% | 6.402.020,00 |
| 12.01.2026 | 79,26 | 81,49 | 78,68 | 79,63 | -8,36% | 9.393.121,00 |
| 09.01.2026 | 88,09 | 88,77 | 86,56 | 86,89 | -0,96% | 2.569.942,00 |
| 08.01.2026 | 87,39 | 88,49 | 86,63 | 87,73 | 0,34% | 2.339.454,00 |
| 07.01.2026 | 88,25 | 88,29 | 87,14 | 87,43 | -1,18% | 2.209.648,00 |
| 06.01.2026 | 86,75 | 88,53 | 86,05 | 88,47 | 1,99% | 3.879.112,00 |
| 05.01.2026 | 84,60 | 87,51 | 84,60 | 86,74 | 2,47% | 3.228.090,00 |
| 02.01.2026 | 83,70 | 84,67 | 83,28 | 84,65 | 1,46% | 1.407.109,00 |
| 31.12.2025 | 84,44 | 84,45 | 83,39 | 83,43 | -1,04% | 1.794.762,00 |
| 30.12.2025 | 84,61 | 84,83 | 84,12 | 84,31 | -0,51% | 1.122.714,00 |
| 29.12.2025 | 85,76 | 85,99 | 84,58 | 84,74 | -1,48% | 1.621.481,00 |
| 26.12.2025 | 86,00 | 86,12 | 85,58 | 86,01 | -0,06% | 815.630,00 |
| 24.12.2025 | 85,83 | 86,48 | 85,73 | 86,06 | 0,57% | 772.368,00 |
| 23.12.2025 | 85,13 | 86,14 | 85,13 | 85,57 | -0,33% | 1.632.939,00 |
| 22.12.2025 | 85,40 | 86,22 | 85,12 | 85,85 | 1,38% | 1.786.013,00 |
| 19.12.2025 | 83,13 | 84,82 | 83,00 | 84,68 | 1,20% | 10.288.174,00 |
| 18.12.2025 | 83,79 | 84,89 | 83,32 | 83,68 | 0,54% | 2.276.026,00 |
| 17.12.2025 | 83,80 | 84,19 | 82,89 | 83,23 | -0,19% | 2.407.319,00 |
| 16.12.2025 | 83,52 | 84,06 | 82,95 | 83,39 | 0,22% | 3.816.153,00 |
| 15.12.2025 | 84,04 | 84,62 | 82,95 | 83,21 | -1,20% | 3.070.044,00 |
| 12.12.2025 | 85,72 | 86,13 | 83,15 | 84,22 | -1,68% | 3.751.253,00 |
| 11.12.2025 | 84,59 | 86,22 | 84,14 | 85,66 | 1,31% | 2.654.860,00 |
| 10.12.2025 | 80,83 | 84,91 | 80,77 | 84,55 | 4,37% | 4.106.981,00 |
| 09.12.2025 | 79,83 | 81,43 | 79,39 | 81,01 | 1,54% | 3.156.422,00 |