66,146$
1,54%
Echtzeit-Aktienkurs Synchrony Financial
Bid:
Ask:
Aktienkurse zur Synchrony Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 65,21 | 66,17 | 65,21 | 66,15 | 1,55% | - |
| 21.11.2024 | 64,86 | 65,43 | 64,40 | 65,14 | 1,15% | 2.881.167,00 |
| 20.11.2024 | 63,83 | 64,99 | 63,80 | 64,40 | 1,18% | 2.929.794,00 |
| 19.11.2024 | 62,32 | 63,92 | 62,30 | 63,65 | -0,62% | 4.105.974,00 |
| 18.11.2024 | 64,76 | 65,37 | 63,94 | 64,05 | -1,43% | 3.021.862,00 |
| 15.11.2024 | 64,99 | 65,50 | 64,61 | 64,98 | 0,14% | 3.571.774,00 |
| 14.11.2024 | 65,00 | 65,73 | 64,32 | 64,89 | -0,37% | 3.791.770,00 |
| 13.11.2024 | 65,39 | 67,19 | 64,97 | 65,13 | 0,02% | 5.324.418,00 |
| 12.11.2024 | 65,76 | 66,15 | 64,90 | 65,12 | -0,73% | 5.422.947,00 |
| 11.11.2024 | 65,30 | 66,38 | 64,38 | 65,60 | 2,84% | 5.132.450,00 |
| 08.11.2024 | 64,70 | 65,19 | 63,75 | 63,79 | -1,31% | 4.786.578,00 |
| 07.11.2024 | 66,02 | 66,59 | 64,44 | 64,64 | -4,25% | 6.226.157,00 |
| 06.11.2024 | 64,58 | 67,76 | 64,53 | 67,51 | 18,81% | 10.815.878,00 |
| 05.11.2024 | 55,69 | 57,00 | 55,11 | 56,82 | 3,20% | 3.219.864,00 |
| 04.11.2024 | 54,96 | 55,25 | 54,42 | 55,06 | -0,34% | 3.595.958,00 |
| 01.11.2024 | 55,13 | 55,76 | 54,87 | 55,25 | 0,20% | 2.684.232,00 |
| 31.10.2024 | 56,47 | 56,91 | 55,10 | 55,14 | -2,08% | 4.156.871,00 |
| 30.10.2024 | 56,13 | 57,37 | 55,95 | 56,31 | 1,00% | 4.234.925,00 |
| 29.10.2024 | 56,22 | 56,46 | 55,56 | 55,75 | -1,83% | 2.931.504,00 |
| 28.10.2024 | 55,50 | 57,07 | 55,29 | 56,79 | 2,97% | 3.541.847,00 |
| 25.10.2024 | 56,00 | 56,55 | 55,03 | 55,15 | -0,20% | 3.213.760,00 |
| 24.10.2024 | 55,50 | 55,92 | 54,75 | 55,26 | 0,47% | 2.616.589,00 |
| 23.10.2024 | 55,51 | 55,84 | 54,56 | 55,00 | -1,20% | 2.354.778,00 |
| 22.10.2024 | 55,66 | 55,81 | 55,19 | 55,67 | -0,25% | 3.197.003,00 |
| 21.10.2024 | 56,38 | 56,58 | 55,55 | 55,81 | -1,08% | 2.565.017,00 |
| 18.10.2024 | 56,48 | 56,48 | 55,04 | 56,42 | -0,49% | 3.876.858,00 |
| 17.10.2024 | 56,63 | 57,27 | 56,03 | 56,70 | 0,32% | 4.763.487,00 |
| 16.10.2024 | 55,21 | 56,59 | 54,01 | 56,52 | 6,06% | 6.101.501,00 |
| 15.10.2024 | 54,00 | 54,79 | 53,18 | 53,29 | -0,75% | 4.015.528,00 |
| 14.10.2024 | 53,21 | 53,92 | 52,63 | 53,69 | 1,02% | 3.131.806,00 |
| 11.10.2024 | 51,87 | 53,30 | 51,77 | 53,15 | 3,04% | 2.172.590,00 |
| 10.10.2024 | 51,83 | 52,29 | 51,41 | 51,58 | -0,81% | 2.194.103,00 |
| 09.10.2024 | 51,17 | 52,09 | 51,14 | 52,00 | 1,58% | 2.444.333,00 |
| 08.10.2024 | 51,55 | 51,86 | 51,02 | 51,19 | -0,74% | 2.751.740,00 |
| 07.10.2024 | 51,45 | 51,96 | 51,22 | 51,57 | -0,56% | 2.595.224,00 |
| 04.10.2024 | 50,97 | 51,94 | 50,62 | 51,86 | 4,64% | 2.636.892,00 |
| 03.10.2024 | 49,16 | 49,92 | 48,70 | 49,56 | -0,04% | 2.804.608,00 |
| 02.10.2024 | 49,18 | 50,27 | 48,88 | 49,58 | 1,16% | 3.047.405,00 |
| 01.10.2024 | 49,62 | 49,76 | 48,28 | 49,01 | -1,74% | 2.823.810,00 |
| 30.09.2024 | 49,41 | 49,91 | 49,15 | 49,88 | 0,46% | 1.991.671,00 |
| 27.09.2024 | 49,41 | 50,18 | 48,95 | 49,65 | 1,24% | 1.865.011,00 |
| 26.09.2024 | 48,38 | 49,21 | 47,96 | 49,04 | 1,74% | 3.032.072,00 |
| 25.09.2024 | 48,36 | 48,50 | 47,90 | 48,20 | -0,02% | 2.160.970,00 |
| 24.09.2024 | 49,88 | 49,91 | 47,59 | 48,21 | -3,00% | 3.835.087,00 |
| 23.09.2024 | 50,96 | 51,32 | 49,68 | 49,70 | -1,74% | 3.288.081,00 |
| 20.09.2024 | 51,07 | 51,16 | 50,39 | 50,58 | -0,88% | 7.739.270,00 |
| 19.09.2024 | 49,91 | 51,23 | 49,58 | 51,03 | 4,38% | 3.759.465,00 |
| 18.09.2024 | 49,33 | 49,65 | 48,36 | 48,89 | -0,61% | 4.004.721,00 |
| 17.09.2024 | 47,52 | 49,58 | 47,52 | 49,19 | 3,93% | 3.522.371,00 |
| 16.09.2024 | 46,97 | 47,46 | 46,52 | 47,33 | 0,42% | 3.019.603,00 |
| 13.09.2024 | 46,73 | 47,34 | 46,69 | 47,13 | 1,55% | 2.197.249,00 |
| 12.09.2024 | 46,00 | 46,43 | 45,45 | 46,41 | 1,24% | 3.070.672,00 |
| 11.09.2024 | 46,09 | 46,17 | 44,63 | 45,84 | -0,67% | 5.316.371,00 |
| 10.09.2024 | 47,49 | 47,63 | 44,00 | 46,15 | -4,19% | 7.940.927,00 |
| 09.09.2024 | 47,95 | 48,55 | 47,66 | 48,17 | 1,60% | 2.573.072,00 |
| 06.09.2024 | 48,74 | 49,54 | 47,15 | 47,41 | -2,59% | 3.227.559,00 |
| 05.09.2024 | 49,53 | 49,72 | 48,31 | 48,67 | -1,06% | 3.442.518,00 |
| 04.09.2024 | 49,57 | 49,93 | 48,78 | 49,19 | -0,22% | 2.811.856,00 |
| 03.09.2024 | 49,74 | 49,96 | 49,00 | 49,30 | -1,91% | 3.827.473,00 |
| 30.08.2024 | 49,87 | 50,56 | 49,66 | 50,26 | 0,96% | 2.433.247,00 |
| 29.08.2024 | 49,90 | 50,22 | 49,27 | 49,78 | 0,53% | 2.199.026,00 |
| 28.08.2024 | 48,53 | 49,55 | 48,53 | 49,52 | 1,45% | 2.890.537,00 |
| 27.08.2024 | 48,84 | 49,20 | 48,60 | 48,81 | -0,12% | 1.670.659,00 |
| 26.08.2024 | 48,90 | 49,11 | 48,56 | 48,87 | 0,56% | 1.937.173,00 |
| 23.08.2024 | 47,52 | 48,79 | 47,20 | 48,60 | 2,97% | 3.645.936,00 |
| 22.08.2024 | 47,28 | 47,57 | 47,01 | 47,20 | -0,08% | 2.187.214,00 |
| 21.08.2024 | 47,28 | 47,36 | 46,76 | 47,24 | 0,28% | 2.101.711,00 |
| 20.08.2024 | 47,40 | 47,51 | 46,78 | 47,11 | -1,09% | 2.243.345,00 |
| 19.08.2024 | 46,70 | 47,65 | 46,70 | 47,63 | 2,17% | 2.033.088,00 |
| 16.08.2024 | 45,95 | 46,69 | 45,84 | 46,62 | 1,59% | 2.643.190,00 |
| 15.08.2024 | 47,24 | 47,75 | 45,82 | 45,89 | -0,93% | 6.179.715,00 |
| 14.08.2024 | 46,07 | 46,59 | 45,62 | 46,32 | 1,27% | 3.300.632,00 |
| 13.08.2024 | 45,90 | 45,98 | 45,33 | 45,74 | 0,20% | 3.591.380,00 |
| 12.08.2024 | 46,51 | 46,93 | 45,42 | 45,65 | -1,98% | 4.034.913,00 |
| 09.08.2024 | 46,17 | 46,60 | 45,77 | 46,57 | 1,77% | 3.053.042,00 |
| 08.08.2024 | 44,87 | 45,98 | 44,87 | 45,76 | 3,30% | 3.752.336,00 |
| 07.08.2024 | 45,27 | 45,96 | 44,22 | 44,30 | -0,02% | 3.885.439,00 |
| 06.08.2024 | 43,66 | 45,02 | 43,56 | 44,31 | 1,23% | 4.058.983,00 |
| 05.08.2024 | 42,81 | 44,06 | 42,00 | 43,77 | -2,71% | 5.015.085,00 |
| 02.08.2024 | 47,25 | 47,37 | 44,85 | 44,99 | -7,35% | 6.431.068,00 |
| 01.08.2024 | 50,84 | 50,98 | 48,22 | 48,56 | -4,39% | 5.336.301,00 |
| 31.07.2024 | 51,09 | 51,44 | 50,79 | 50,79 | -0,39% | 2.360.621,00 |
| 30.07.2024 | 51,22 | 51,48 | 50,73 | 50,99 | 0,95% | 2.416.902,00 |
| 29.07.2024 | 50,90 | 51,04 | 50,44 | 50,51 | -0,53% | 2.258.862,00 |
| 26.07.2024 | 50,80 | 51,23 | 50,60 | 50,78 | 0,79% | 1.803.892,00 |
| 25.07.2024 | 50,01 | 51,23 | 49,56 | 50,38 | 1,00% | 2.596.622,00 |
| 24.07.2024 | 50,30 | 50,72 | 49,75 | 49,88 | -1,83% | 2.516.844,00 |
| 23.07.2024 | 50,46 | 51,05 | 50,30 | 50,81 | 0,57% | 1.960.894,00 |
| 22.07.2024 | 49,88 | 50,54 | 49,35 | 50,52 | 1,10% | 3.578.349,00 |
| 19.07.2024 | 50,65 | 50,65 | 49,85 | 49,97 | -1,69% | 3.507.846,00 |
| 18.07.2024 | 51,74 | 52,40 | 50,53 | 50,83 | -2,66% | 4.710.701,00 |
| 17.07.2024 | 51,62 | 52,67 | 49,88 | 52,22 | 0,99% | 5.984.094,00 |
| 16.07.2024 | 50,69 | 51,94 | 50,40 | 51,71 | 1,95% | 5.999.983,00 |
| 15.07.2024 | 50,10 | 51,29 | 50,00 | 50,72 | 3,28% | 4.086.938,00 |
| 12.07.2024 | 49,18 | 49,49 | 48,87 | 49,11 | 0,10% | 2.254.433,00 |
| 11.07.2024 | 48,33 | 49,25 | 48,09 | 49,06 | 2,02% | 2.511.274,00 |
| 10.07.2024 | 48,19 | 48,36 | 47,64 | 48,09 | -0,74% | 3.270.614,00 |
| 09.07.2024 | 47,50 | 48,97 | 47,37 | 48,45 | 1,64% | 3.225.893,00 |
| 08.07.2024 | 47,24 | 47,79 | 47,20 | 47,67 | 1,60% | 2.553.876,00 |
| 05.07.2024 | 47,18 | 47,54 | 46,71 | 46,92 | -0,93% | 4.512.512,00 |