74,857$
0,02%
Echtzeit-Aktienkurs Synchrony Financial
Bid:
Ask:
Aktienkurse zur Synchrony Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2025 | 75,79 | 75,79 | 74,99 | 75,00 | 0,21% | - |
| 24.10.2025 | 74,16 | 75,70 | 74,14 | 74,84 | 2,20% | 2.342.196,00 |
| 23.10.2025 | 73,11 | 73,86 | 72,80 | 73,23 | 0,30% | 2.363.008,00 |
| 22.10.2025 | 74,00 | 74,81 | 72,53 | 73,01 | -1,34% | 2.696.346,00 |
| 21.10.2025 | 72,15 | 74,21 | 72,05 | 74,00 | 2,41% | 2.403.828,00 |
| 20.10.2025 | 72,00 | 72,51 | 71,46 | 72,26 | 0,95% | 3.207.910,00 |
| 17.10.2025 | 70,34 | 72,76 | 70,34 | 71,58 | 1,90% | - |
| 16.10.2025 | 72,48 | 72,59 | 69,74 | 70,25 | -2,86% | 5.509.229,00 |
| 15.10.2025 | 73,45 | 75,04 | 70,69 | 72,32 | -0,71% | 6.225.445,00 |
| 14.10.2025 | 69,29 | 73,64 | 69,15 | 72,84 | 3,85% | 5.619.870,00 |
| 13.10.2025 | 69,10 | 70,29 | 69,02 | 70,14 | 3,12% | 2.905.863,00 |
| 10.10.2025 | 72,12 | 72,12 | 68,00 | 68,02 | -4,18% | 4.454.879,00 |
| 09.10.2025 | 71,41 | 72,12 | 70,79 | 70,99 | 0,03% | 2.828.096,00 |
| 08.10.2025 | 71,40 | 72,16 | 70,16 | 70,97 | 0,10% | 4.060.707,00 |
| 07.10.2025 | 70,69 | 71,47 | 69,83 | 70,90 | -0,67% | 3.030.181,00 |
| 06.10.2025 | 71,85 | 72,35 | 70,00 | 71,38 | 0,21% | 3.271.453,00 |
| 03.10.2025 | 70,65 | 71,92 | 70,37 | 71,23 | 1,35% | 3.305.883,00 |
| 02.10.2025 | 69,96 | 70,77 | 69,08 | 70,28 | 0,63% | 3.753.595,00 |
| 01.10.2025 | 71,09 | 71,55 | 69,75 | 69,84 | -1,70% | 3.233.821,00 |
| 30.09.2025 | 73,68 | 73,82 | 69,28 | 71,05 | -3,10% | 5.214.768,00 |
| 29.09.2025 | 75,22 | 75,27 | 72,50 | 73,32 | -1,64% | 3.016.717,00 |
| 26.09.2025 | 74,71 | 75,09 | 73,94 | 74,54 | 0,35% | 1.744.745,00 |
| 25.09.2025 | 73,54 | 74,40 | 72,98 | 74,28 | -0,47% | 1.910.868,00 |
| 24.09.2025 | 75,25 | 75,51 | 73,87 | 74,63 | -0,15% | 2.587.737,00 |
| 23.09.2025 | 75,75 | 76,70 | 74,51 | 74,74 | -1,11% | 2.459.945,00 |
| 22.09.2025 | 75,62 | 76,06 | 75,10 | 75,58 | -1,32% | 3.205.181,00 |
| 19.09.2025 | 76,73 | 77,19 | 76,21 | 76,59 | 0,08% | 8.186.427,00 |
| 18.09.2025 | 75,48 | 76,81 | 75,09 | 76,53 | 2,29% | 2.560.815,00 |
| 17.09.2025 | 74,77 | 76,60 | 73,86 | 74,82 | 0,39% | 4.332.799,00 |
| 16.09.2025 | 76,07 | 76,16 | 73,71 | 74,53 | -2,29% | 4.072.920,00 |
| 15.09.2025 | 75,56 | 77,06 | 75,37 | 76,28 | 1,21% | 2.661.477,00 |
| 12.09.2025 | 75,89 | 76,01 | 75,25 | 75,37 | -0,84% | 1.954.382,00 |
| 11.09.2025 | 74,81 | 76,23 | 74,39 | 76,01 | 1,70% | 3.164.985,00 |
| 10.09.2025 | 76,00 | 76,63 | 73,90 | 74,74 | -1,75% | 5.275.381,00 |
| 09.09.2025 | 75,01 | 76,28 | 74,84 | 76,07 | 1,24% | 2.150.043,00 |
| 08.09.2025 | 75,78 | 76,00 | 74,53 | 75,14 | -0,62% | 2.289.395,00 |
| 05.09.2025 | 77,01 | 77,41 | 74,96 | 75,61 | -1,63% | 2.149.080,00 |
| 04.09.2025 | 75,90 | 77,08 | 75,50 | 76,86 | 1,81% | 2.521.020,00 |
| 03.09.2025 | 75,25 | 76,00 | 74,74 | 75,49 | -0,17% | 1.966.823,00 |
| 02.09.2025 | 74,98 | 75,64 | 73,86 | 75,62 | -0,94% | 3.265.007,00 |
| 29.08.2025 | 76,83 | 77,15 | 75,81 | 76,34 | -0,31% | 2.404.317,00 |
| 28.08.2025 | 76,04 | 76,74 | 75,87 | 76,58 | 1,08% | 2.369.479,00 |
| 27.08.2025 | 75,14 | 76,15 | 75,14 | 75,76 | 0,56% | 2.967.263,00 |
| 26.08.2025 | 73,80 | 75,57 | 73,59 | 75,34 | 1,81% | 4.220.891,00 |
| 25.08.2025 | 73,00 | 74,19 | 72,86 | 74,00 | 1,09% | 2.960.003,00 |
| 22.08.2025 | 71,79 | 74,11 | 71,61 | 73,20 | 2,77% | 3.104.524,00 |
| 21.08.2025 | 71,18 | 71,49 | 70,53 | 71,23 | -0,49% | 2.161.388,00 |
| 20.08.2025 | 71,27 | 71,89 | 69,93 | 71,58 | -0,01% | 2.843.885,00 |
| 19.08.2025 | 71,57 | 72,54 | 71,34 | 71,59 | -0,28% | 1.919.558,00 |
| 18.08.2025 | 71,48 | 71,88 | 70,91 | 71,79 | 0,42% | 2.021.645,00 |
| 15.08.2025 | 72,97 | 73,00 | 71,22 | 71,49 | -1,84% | 2.841.781,00 |
| 14.08.2025 | 72,15 | 72,92 | 71,57 | 72,83 | 0,33% | 2.589.838,00 |
| 13.08.2025 | 72,56 | 72,83 | 71,72 | 72,59 | 0,32% | 2.760.246,00 |
| 12.08.2025 | 70,00 | 72,41 | 69,87 | 72,36 | 3,97% | 4.516.576,00 |
| 11.08.2025 | 69,51 | 69,89 | 68,96 | 69,60 | 0,24% | 3.765.249,00 |
| 08.08.2025 | 69,16 | 69,82 | 68,57 | 69,43 | 1,43% | 2.890.415,00 |
| 07.08.2025 | 70,16 | 70,27 | 68,29 | 68,45 | -1,44% | 3.466.986,00 |
| 06.08.2025 | 70,07 | 70,12 | 69,22 | 69,45 | -0,77% | 3.603.648,00 |
| 05.08.2025 | 69,36 | 70,21 | 68,52 | 69,99 | 1,07% | 3.712.334,00 |
| 04.08.2025 | 67,95 | 69,40 | 67,73 | 69,25 | 2,55% | 3.862.718,00 |
| 01.08.2025 | 67,58 | 67,90 | 66,28 | 67,53 | -3,07% | 5.023.697,00 |
| 31.07.2025 | 70,19 | 71,07 | 69,45 | 69,67 | -0,84% | 3.483.026,00 |
| 30.07.2025 | 71,56 | 71,74 | 69,71 | 70,26 | -1,46% | 3.586.087,00 |
| 29.07.2025 | 73,59 | 73,76 | 71,00 | 71,30 | -2,15% | 3.947.234,00 |
| 28.07.2025 | 73,04 | 73,30 | 72,54 | 72,87 | -0,04% | 2.800.997,00 |
| 25.07.2025 | 72,16 | 73,42 | 71,56 | 72,90 | 1,52% | 3.270.932,00 |
| 24.07.2025 | 72,00 | 72,69 | 71,46 | 71,81 | -0,37% | 4.843.728,00 |
| 23.07.2025 | 71,78 | 72,73 | 70,57 | 72,08 | 2,01% | 4.878.639,00 |
| 22.07.2025 | 68,78 | 71,28 | 68,19 | 70,66 | 1,76% | 5.725.472,00 |
| 21.07.2025 | 70,35 | 70,68 | 69,19 | 69,44 | -0,86% | 4.300.222,00 |
| 18.07.2025 | 70,49 | 70,70 | 69,22 | 70,04 | -0,21% | 3.230.906,00 |
| 17.07.2025 | 69,15 | 70,40 | 69,15 | 70,19 | 1,28% | 2.353.587,00 |
| 16.07.2025 | 69,02 | 69,52 | 67,84 | 69,30 | 1,08% | 2.503.196,00 |
| 15.07.2025 | 70,61 | 70,80 | 68,52 | 68,56 | -3,27% | 2.569.163,00 |
| 14.07.2025 | 70,82 | 71,06 | 70,28 | 70,88 | 0,38% | 2.559.774,00 |
| 11.07.2025 | 70,59 | 70,98 | 70,10 | 70,61 | -0,75% | 2.911.582,00 |
| 10.07.2025 | 70,19 | 71,88 | 70,09 | 71,14 | 1,40% | 3.244.114,00 |
| 09.07.2025 | 70,01 | 70,40 | 69,51 | 70,16 | 1,26% | 3.347.937,00 |
| 08.07.2025 | 70,67 | 70,67 | 69,29 | 69,29 | -0,59% | 3.515.296,00 |
| 07.07.2025 | 69,51 | 70,38 | 68,83 | 69,70 | -0,66% | 2.935.515,00 |
| 03.07.2025 | 69,73 | 70,56 | 69,23 | 70,16 | 0,99% | 2.265.856,00 |
| 02.07.2025 | 68,48 | 69,60 | 68,23 | 69,47 | 1,91% | 3.699.682,00 |
| 01.07.2025 | 66,80 | 68,67 | 66,43 | 68,17 | 2,14% | 3.797.332,00 |
| 30.06.2025 | 66,72 | 67,04 | 66,28 | 66,74 | 0,83% | 3.572.701,00 |
| 27.06.2025 | 66,00 | 66,68 | 65,56 | 66,19 | 0,55% | 3.960.706,00 |
| 26.06.2025 | 65,19 | 65,96 | 65,10 | 65,83 | 1,39% | 2.203.382,00 |
| 25.06.2025 | 64,96 | 65,43 | 64,70 | 64,93 | 0,29% | 2.667.981,00 |
| 24.06.2025 | 64,22 | 65,12 | 63,94 | 64,74 | 2,36% | 2.723.903,00 |
| 23.06.2025 | 61,82 | 63,32 | 61,48 | 63,25 | 1,46% | 3.560.039,00 |
| 20.06.2025 | 61,88 | 62,60 | 61,55 | 62,34 | 1,45% | 8.719.245,00 |
| 18.06.2025 | 60,18 | 61,99 | 60,18 | 61,45 | 1,94% | 2.491.137,00 |
| 17.06.2025 | 60,53 | 61,02 | 60,01 | 60,28 | -1,62% | 2.862.768,00 |
| 16.06.2025 | 60,67 | 61,65 | 60,26 | 61,27 | 2,39% | 2.627.997,00 |
| 13.06.2025 | 60,09 | 60,84 | 59,46 | 59,84 | -2,60% | 2.960.065,00 |
| 12.06.2025 | 61,07 | 61,86 | 60,65 | 61,44 | -0,57% | 3.480.274,00 |
| 11.06.2025 | 61,12 | 62,47 | 61,01 | 61,79 | 1,70% | 5.658.750,00 |
| 10.06.2025 | 60,70 | 60,89 | 59,83 | 60,76 | -0,12% | 2.772.554,00 |
| 09.06.2025 | 60,55 | 61,60 | 59,23 | 60,83 | 2,72% | 6.220.506,00 |
| 06.06.2025 | 58,65 | 59,35 | 58,32 | 59,22 | 3,08% | 1.642.282,00 |
| 05.06.2025 | 57,85 | 58,42 | 56,98 | 57,45 | -0,73% | 2.520.332,00 |