49,710$
0,30%
Echtzeit-Aktienkurs Synchrony Financial
Bid:
Ask:
Aktienkurse zur Synchrony Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.07.2024 | 48,20 | 48,20 | 47,16 | 47,36 | -1,39% | 2.349.088,00 |
| 02.07.2024 | 48,31 | 48,59 | 47,71 | 48,03 | -0,17% | 3.910.823,00 |
| 01.07.2024 | 47,42 | 48,36 | 47,37 | 48,11 | 1,95% | 5.039.063,00 |
| 28.06.2024 | 45,17 | 47,24 | 44,45 | 47,19 | 6,69% | 8.784.794,00 |
| 27.06.2024 | 44,63 | 44,80 | 43,84 | 44,23 | -1,45% | 3.320.502,00 |
| 26.06.2024 | 44,91 | 45,24 | 44,46 | 44,88 | -0,62% | 2.777.806,00 |
| 25.06.2024 | 45,55 | 45,57 | 44,73 | 45,16 | -0,79% | 3.820.358,00 |
| 24.06.2024 | 44,51 | 45,72 | 44,25 | 45,52 | 2,36% | 3.508.534,00 |
| 21.06.2024 | 45,11 | 45,40 | 44,07 | 44,47 | -1,02% | 6.079.279,00 |
| 20.06.2024 | 43,96 | 45,04 | 43,82 | 44,93 | 2,98% | 5.833.401,00 |
| 18.06.2024 | 43,05 | 43,66 | 42,99 | 43,63 | 1,25% | 3.112.107,00 |
| 17.06.2024 | 41,76 | 43,22 | 41,76 | 43,09 | 3,36% | 3.836.592,00 |
| 14.06.2024 | 42,32 | 42,67 | 41,67 | 41,69 | -2,71% | 3.439.875,00 |
| 13.06.2024 | 43,37 | 43,59 | 42,48 | 42,85 | -1,83% | 3.132.369,00 |
| 12.06.2024 | 43,57 | 43,91 | 43,30 | 43,65 | 2,78% | 3.404.464,00 |
| 11.06.2024 | 43,81 | 44,08 | 42,42 | 42,47 | -4,22% | 3.808.424,00 |
| 10.06.2024 | 43,41 | 44,38 | 43,38 | 44,34 | 1,46% | 3.722.362,00 |
| 07.06.2024 | 42,94 | 44,03 | 42,70 | 43,70 | 1,49% | 2.630.512,00 |
| 06.06.2024 | 42,89 | 43,43 | 42,89 | 43,06 | 0,61% | 2.668.262,00 |
| 05.06.2024 | 42,88 | 43,09 | 42,35 | 42,80 | 0,66% | 3.873.378,00 |
| 04.06.2024 | 43,03 | 43,59 | 42,50 | 42,52 | -2,39% | 3.319.587,00 |
| 03.06.2024 | 43,90 | 43,92 | 43,00 | 43,56 | -0,55% | 3.427.148,00 |
| 31.05.2024 | 43,04 | 43,84 | 42,84 | 43,80 | 1,88% | 4.645.176,00 |
| 30.05.2024 | 42,66 | 43,03 | 42,33 | 42,99 | 1,44% | 2.704.285,00 |
| 29.05.2024 | 42,63 | 42,84 | 42,25 | 42,38 | -1,94% | 4.891.701,00 |
| 28.05.2024 | 43,34 | 43,71 | 43,05 | 43,22 | -0,25% | 3.208.063,00 |
| 24.05.2024 | 43,14 | 43,73 | 43,13 | 43,33 | 1,10% | 2.591.248,00 |
| 23.05.2024 | 43,56 | 43,61 | 42,57 | 42,86 | -1,56% | 3.108.247,00 |
| 22.05.2024 | 44,64 | 44,79 | 43,47 | 43,54 | -2,81% | 3.485.377,00 |
| 21.05.2024 | 44,05 | 44,90 | 44,01 | 44,80 | 1,43% | 4.953.016,00 |
| 20.05.2024 | 43,95 | 44,46 | 43,89 | 44,17 | 0,52% | 3.317.538,00 |
| 17.05.2024 | 43,82 | 44,03 | 43,53 | 43,94 | 1,06% | 2.827.016,00 |
| 16.05.2024 | 44,00 | 44,24 | 42,58 | 43,48 | -1,50% | 7.808.396,00 |
| 15.05.2024 | 45,41 | 45,44 | 43,51 | 44,14 | -2,30% | 5.353.919,00 |
| 14.05.2024 | 45,17 | 45,54 | 44,86 | 45,18 | 0,60% | 3.683.509,00 |
| 13.05.2024 | 46,50 | 46,67 | 44,89 | 44,91 | -1,79% | 4.355.741,00 |