58,220€
-0,99%
Echtzeit-Aktienkurs Synaptics Inc.
Bid:
Ask:
Aktienkurse zur Synaptics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 58,48 | 58,90 | 57,28 | 57,74 | -1,80% | - |
| 02.09.2025 | 58,80 | 58,80 | 58,80 | 58,80 | 0,14% | - |
| 01.09.2025 | 58,72 | 58,72 | 58,72 | 58,72 | -0,98% | - |
| 29.08.2025 | 60,22 | 60,22 | 59,30 | 59,30 | -0,97% | 45,00 |
| 28.08.2025 | 59,88 | 59,88 | 59,88 | 59,88 | 0,10% | - |
| 27.08.2025 | 59,82 | 59,82 | 59,82 | 59,82 | 0,47% | - |
| 26.08.2025 | 59,54 | 59,54 | 59,54 | 59,54 | -1,03% | - |
| 25.08.2025 | 60,16 | 60,16 | 60,16 | 60,16 | 3,44% | - |
| 22.08.2025 | 56,38 | 58,16 | 56,38 | 58,16 | 3,01% | 321,00 |
| 21.08.2025 | 56,46 | 56,46 | 56,46 | 56,46 | -2,15% | - |
| 20.08.2025 | 57,70 | 57,70 | 57,70 | 57,70 | -2,53% | - |
| 19.08.2025 | 59,20 | 59,20 | 59,20 | 59,20 | 5,26% | - |
| 18.08.2025 | 56,24 | 56,24 | 56,24 | 56,24 | -2,16% | - |
| 15.08.2025 | 57,48 | 57,48 | 57,48 | 57,48 | -0,59% | - |
| 14.08.2025 | 57,82 | 57,82 | 57,82 | 57,82 | 1,58% | - |
| 13.08.2025 | 56,92 | 56,92 | 56,92 | 56,92 | 4,67% | - |
| 12.08.2025 | 54,38 | 54,38 | 54,38 | 54,38 | 1,34% | - |
| 11.08.2025 | 53,66 | 53,66 | 53,66 | 53,66 | 2,21% | - |
| 08.08.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 3,43% | - |
| 07.08.2025 | 50,76 | 50,76 | 50,76 | 50,76 | -1,25% | - |
| 06.08.2025 | 52,50 | 52,50 | 51,40 | 51,40 | -3,06% | 45,00 |
| 05.08.2025 | 53,02 | 53,02 | 53,02 | 53,02 | 2,79% | - |
| 04.08.2025 | 51,58 | 51,58 | 51,58 | 51,58 | -4,41% | - |
| 01.08.2025 | 53,96 | 53,96 | 53,96 | 53,96 | -3,92% | - |
| 31.07.2025 | 56,16 | 56,16 | 56,16 | 56,16 | -2,40% | - |
| 30.07.2025 | 57,54 | 57,54 | 57,54 | 57,54 | -2,44% | - |
| 29.07.2025 | 57,72 | 58,98 | 57,72 | 58,98 | 5,55% | 5,00 |
| 28.07.2025 | 55,88 | 55,88 | 55,88 | 55,88 | 0,54% | - |
| 25.07.2025 | 55,58 | 55,58 | 55,58 | 55,58 | -1,24% | - |
| 24.07.2025 | 56,28 | 56,28 | 56,28 | 56,28 | -0,53% | - |
| 23.07.2025 | 56,58 | 56,58 | 56,58 | 56,58 | -0,18% | - |
| 22.07.2025 | 56,68 | 56,68 | 56,68 | 56,68 | 1,03% | - |
| 21.07.2025 | 56,10 | 56,10 | 56,10 | 56,10 | -1,37% | - |
| 18.07.2025 | 56,88 | 56,88 | 56,88 | 56,88 | 1,64% | - |
| 17.07.2025 | 55,96 | 55,96 | 55,96 | 55,96 | 0,11% | - |
| 16.07.2025 | 55,90 | 55,90 | 55,90 | 55,90 | -1,96% | - |
| 15.07.2025 | 57,02 | 57,02 | 57,02 | 57,02 | -0,83% | - |
| 14.07.2025 | 57,50 | 57,50 | 57,50 | 57,50 | -1,84% | - |
| 11.07.2025 | 58,58 | 58,58 | 58,58 | 58,58 | 1,31% | - |
| 10.07.2025 | 57,82 | 57,82 | 57,82 | 57,82 | -0,45% | - |
| 09.07.2025 | 57,54 | 58,08 | 57,54 | 58,08 | 3,94% | 2,00 |
| 08.07.2025 | 55,88 | 55,88 | 55,88 | 55,88 | -2,61% | - |
| 07.07.2025 | 57,38 | 57,38 | 57,38 | 57,38 | 0,03% | - |
| 04.07.2025 | 57,36 | 57,36 | 57,36 | 57,36 | 0,42% | - |
| 03.07.2025 | 57,12 | 57,12 | 57,12 | 57,12 | 2,81% | - |
| 02.07.2025 | 55,56 | 55,56 | 55,56 | 55,56 | 2,66% | - |
| 01.07.2025 | 54,12 | 54,12 | 54,12 | 54,12 | -0,77% | - |
| 30.06.2025 | 54,54 | 54,54 | 54,54 | 54,54 | -1,48% | - |
| 27.06.2025 | 55,36 | 55,36 | 55,36 | 55,36 | 0,40% | - |
| 26.06.2025 | 55,14 | 55,14 | 55,14 | 55,14 | -1,29% | - |
| 25.06.2025 | 55,86 | 55,86 | 55,86 | 55,86 | 3,18% | - |
| 24.06.2025 | 54,14 | 54,14 | 54,14 | 54,14 | 0,00% | - |
| 23.06.2025 | 54,14 | 54,14 | 54,14 | 54,14 | -0,26% | - |
| 20.06.2025 | 54,28 | 54,28 | 54,28 | 54,28 | -0,51% | - |
| 19.06.2025 | 54,56 | 54,56 | 54,56 | 54,56 | 1,15% | - |
| 18.06.2025 | 53,94 | 53,94 | 53,94 | 53,94 | -0,48% | - |
| 17.06.2025 | 54,20 | 54,20 | 54,20 | 54,20 | 3,20% | - |
| 16.06.2025 | 52,52 | 52,52 | 52,52 | 52,52 | -3,46% | - |
| 13.06.2025 | 54,40 | 54,40 | 54,40 | 54,40 | -1,48% | - |
| 12.06.2025 | 55,22 | 55,22 | 55,22 | 55,22 | -2,85% | - |
| 11.06.2025 | 56,84 | 56,84 | 56,84 | 56,84 | 2,23% | - |
| 10.06.2025 | 55,60 | 55,60 | 55,60 | 55,60 | 3,12% | - |
| 09.06.2025 | 53,92 | 53,92 | 53,92 | 53,92 | 1,09% | - |
| 06.06.2025 | 53,34 | 53,34 | 53,34 | 53,34 | -1,08% | - |
| 05.06.2025 | 53,92 | 53,92 | 53,92 | 53,92 | 0,26% | - |
| 04.06.2025 | 53,78 | 53,78 | 53,78 | 53,78 | 5,45% | - |
| 03.06.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,55% | - |
| 02.06.2025 | 50,72 | 50,72 | 50,72 | 50,72 | -1,93% | - |
| 30.05.2025 | 51,72 | 51,72 | 51,72 | 51,72 | -0,73% | - |
| 29.05.2025 | 51,80 | 52,10 | 51,80 | 52,10 | -0,53% | - |
| 28.05.2025 | 52,38 | 52,38 | 52,38 | 52,38 | 2,26% | - |
| 27.05.2025 | 51,22 | 51,22 | 51,22 | 51,22 | -0,08% | - |
| 26.05.2025 | 51,02 | 51,26 | 51,02 | 51,26 | -2,88% | 20,00 |
| 23.05.2025 | 52,78 | 52,78 | 52,78 | 52,78 | -2,44% | - |
| 22.05.2025 | 54,10 | 54,10 | 54,10 | 54,10 | -4,01% | - |
| 21.05.2025 | 56,36 | 56,36 | 56,36 | 56,36 | 1,15% | - |
| 20.05.2025 | 55,72 | 55,72 | 55,72 | 55,72 | -2,55% | - |
| 19.05.2025 | 57,18 | 57,18 | 57,18 | 57,18 | -0,38% | - |
| 16.05.2025 | 57,40 | 57,40 | 57,40 | 57,40 | -1,17% | - |
| 15.05.2025 | 58,08 | 58,08 | 58,08 | 58,08 | 0,03% | - |
| 14.05.2025 | 58,06 | 58,06 | 58,06 | 58,06 | 0,90% | - |
| 13.05.2025 | 57,54 | 57,54 | 57,54 | 57,54 | 7,91% | - |
| 12.05.2025 | 53,32 | 53,32 | 53,32 | 53,32 | 1,64% | - |
| 09.05.2025 | 52,46 | 52,46 | 52,46 | 52,46 | 3,02% | - |
| 08.05.2025 | 50,92 | 50,92 | 50,92 | 50,92 | 1,68% | - |
| 07.05.2025 | 50,08 | 50,08 | 50,08 | 50,08 | -0,67% | - |
| 06.05.2025 | 50,42 | 50,42 | 50,42 | 50,42 | -0,67% | - |
| 05.05.2025 | 50,76 | 50,76 | 50,76 | 50,76 | 3,59% | - |
| 02.05.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 3,07% | - |
| 30.04.2025 | 47,54 | 47,54 | 47,54 | 47,54 | -2,36% | - |
| 29.04.2025 | 48,69 | 48,69 | 48,69 | 48,69 | -0,73% | - |
| 28.04.2025 | 49,05 | 49,05 | 49,05 | 49,05 | 0,29% | - |
| 25.04.2025 | 48,91 | 48,91 | 48,91 | 48,91 | 6,35% | - |
| 24.04.2025 | 45,99 | 45,99 | 45,99 | 45,99 | 4,57% | - |
| 23.04.2025 | 43,98 | 43,98 | 43,98 | 43,98 | 2,09% | - |
| 22.04.2025 | 41,86 | 43,08 | 41,86 | 43,08 | 2,84% | 166,00 |
| 17.04.2025 | 41,89 | 41,89 | 41,89 | 41,89 | -1,23% | - |
| 16.04.2025 | 42,41 | 42,41 | 42,41 | 42,41 | -1,96% | - |
| 15.04.2025 | 43,26 | 43,26 | 43,26 | 43,26 | 3,97% | - |
| 14.04.2025 | 41,61 | 41,61 | 41,61 | 41,61 | -0,10% | - |