82,300€
4,15%
Echtzeit-Aktienkurs Synaptics Inc.
Bid:
Ask:
Aktienkurse zur Synaptics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 79,02 | 79,02 | 79,02 | 79,02 | 0,18% | - |
| 20.01.2025 | 79,44 | 79,44 | 78,88 | 78,88 | 1,78% | 20,00 |
| 17.01.2025 | 77,50 | 77,50 | 77,50 | 77,50 | -1,15% | - |
| 16.01.2025 | 78,40 | 78,40 | 78,40 | 78,40 | 9,07% | - |
| 15.01.2025 | 71,88 | 71,88 | 71,88 | 71,88 | -0,86% | - |
| 14.01.2025 | 72,50 | 72,50 | 72,50 | 72,50 | -0,82% | - |
| 13.01.2025 | 73,10 | 73,10 | 73,10 | 73,10 | -2,74% | - |
| 10.01.2025 | 75,16 | 75,16 | 75,16 | 75,16 | 0,11% | - |
| 09.01.2025 | 75,08 | 75,08 | 75,08 | 75,08 | -2,90% | - |
| 08.01.2025 | 77,32 | 77,32 | 77,32 | 77,32 | 0,10% | - |
| 07.01.2025 | 77,24 | 77,24 | 77,24 | 77,24 | -4,99% | - |
| 06.01.2025 | 77,42 | 81,30 | 77,42 | 81,30 | 3,96% | 217,00 |
| 03.01.2025 | 79,14 | 79,14 | 78,20 | 78,20 | 4,32% | 20,00 |
| 02.01.2025 | 72,74 | 74,96 | 72,74 | 74,96 | -0,16% | 60,00 |
| 30.12.2024 | 75,08 | 75,08 | 75,08 | 75,08 | 1,13% | 5,00 |
| 27.12.2024 | 74,28 | 74,28 | 74,24 | 74,24 | 5,13% | 35,00 |
| 23.12.2024 | 70,62 | 70,62 | 70,62 | 70,62 | -0,48% | - |
| 20.12.2024 | 70,96 | 70,96 | 70,96 | 70,96 | -2,26% | - |
| 19.12.2024 | 72,60 | 72,60 | 72,60 | 72,60 | -1,71% | - |
| 18.12.2024 | 73,86 | 73,86 | 73,86 | 73,86 | 0,44% | - |
| 17.12.2024 | 73,54 | 73,54 | 73,54 | 73,54 | -1,50% | - |
| 16.12.2024 | 74,48 | 74,66 | 74,48 | 74,66 | 0,51% | 40,00 |
| 13.12.2024 | 74,42 | 74,42 | 74,28 | 74,28 | -4,18% | 60,00 |
| 12.12.2024 | 77,52 | 77,52 | 77,52 | 77,52 | 1,89% | - |
| 11.12.2024 | 76,08 | 76,08 | 76,08 | 76,08 | -0,89% | - |
| 10.12.2024 | 76,76 | 76,76 | 76,76 | 76,76 | 2,10% | - |
| 09.12.2024 | 75,18 | 75,18 | 75,18 | 75,18 | 2,99% | - |
| 06.12.2024 | 73,00 | 73,00 | 73,00 | 73,00 | -4,43% | - |
| 05.12.2024 | 76,38 | 76,38 | 76,38 | 76,38 | 1,14% | - |
| 04.12.2024 | 75,52 | 75,52 | 75,52 | 75,52 | -1,07% | - |
| 03.12.2024 | 76,34 | 76,34 | 76,34 | 76,34 | 1,79% | - |
| 02.12.2024 | 75,00 | 75,00 | 75,00 | 75,00 | 2,66% | - |
| 29.11.2024 | 73,06 | 73,06 | 73,06 | 73,06 | -0,22% | - |
| 28.11.2024 | 73,22 | 73,22 | 73,22 | 73,22 | -2,74% | - |
| 27.11.2024 | 75,28 | 75,28 | 75,28 | 75,28 | -1,95% | - |
| 26.11.2024 | 76,78 | 76,78 | 76,78 | 76,78 | 6,58% | - |
| 25.11.2024 | 72,04 | 72,04 | 72,04 | 72,04 | 2,59% | - |
| 22.11.2024 | 70,22 | 70,22 | 70,22 | 70,22 | -2,08% | - |
| 21.11.2024 | 68,74 | 72,72 | 67,72 | 71,71 | 5,89% | - |
| 20.11.2024 | 67,72 | 67,72 | 67,72 | 67,72 | -1,46% | - |
| 19.11.2024 | 68,72 | 68,72 | 68,72 | 68,72 | -1,63% | - |
| 18.11.2024 | 69,86 | 69,86 | 69,86 | 69,86 | -0,29% | - |
| 15.11.2024 | 70,06 | 70,06 | 70,06 | 70,06 | 0,75% | - |
| 14.11.2024 | 69,54 | 69,54 | 69,54 | 69,54 | -2,52% | - |
| 13.11.2024 | 71,34 | 71,34 | 71,34 | 71,34 | -2,01% | - |
| 12.11.2024 | 72,80 | 72,80 | 72,80 | 72,80 | -5,63% | - |
| 11.11.2024 | 74,42 | 77,14 | 74,42 | 77,14 | 8,95% | 40,00 |
| 08.11.2024 | 70,80 | 70,80 | 70,80 | 70,80 | 6,95% | - |
| 07.11.2024 | 66,20 | 66,20 | 66,20 | 66,20 | 3,28% | - |
| 06.11.2024 | 64,10 | 64,10 | 64,10 | 64,10 | 2,17% | - |
| 05.11.2024 | 62,74 | 62,74 | 62,74 | 62,74 | -1,35% | - |
| 04.11.2024 | 63,60 | 63,60 | 63,60 | 63,60 | -2,24% | - |
| 01.11.2024 | 62,26 | 65,06 | 62,26 | 65,06 | -1,00% | 203,00 |
| 31.10.2024 | 65,72 | 65,72 | 65,72 | 65,72 | -4,25% | - |
| 30.10.2024 | 68,64 | 68,64 | 68,64 | 68,64 | 2,51% | - |
| 29.10.2024 | 66,96 | 66,96 | 66,96 | 66,96 | 1,49% | - |
| 28.10.2024 | 65,98 | 65,98 | 65,98 | 65,98 | 0,95% | - |
| 25.10.2024 | 65,36 | 65,36 | 65,36 | 65,36 | 0,43% | - |
| 24.10.2024 | 65,08 | 65,08 | 65,08 | 65,08 | -1,60% | - |
| 23.10.2024 | 66,14 | 66,14 | 66,14 | 66,14 | 1,94% | - |
| 22.10.2024 | 64,88 | 64,88 | 64,88 | 64,88 | 0,65% | - |
| 21.10.2024 | 64,42 | 64,46 | 64,42 | 64,46 | -2,42% | 40,00 |
| 18.10.2024 | 66,06 | 66,06 | 66,06 | 66,06 | -0,69% | - |
| 17.10.2024 | 66,52 | 66,52 | 66,52 | 66,52 | -1,33% | - |
| 16.10.2024 | 67,42 | 67,42 | 67,42 | 67,42 | 0,12% | - |
| 15.10.2024 | 67,32 | 67,34 | 67,32 | 67,34 | 2,06% | 20,00 |
| 14.10.2024 | 65,98 | 65,98 | 65,98 | 65,98 | 1,45% | - |
| 11.10.2024 | 65,04 | 65,04 | 65,04 | 65,04 | -0,64% | - |
| 10.10.2024 | 65,46 | 65,46 | 65,46 | 65,46 | 0,80% | - |
| 09.10.2024 | 64,94 | 64,94 | 64,94 | 64,94 | -2,67% | - |
| 08.10.2024 | 68,20 | 68,20 | 66,72 | 66,72 | -2,60% | 50,00 |
| 07.10.2024 | 68,50 | 68,50 | 68,50 | 68,50 | 1,72% | - |
| 04.10.2024 | 67,34 | 67,34 | 67,34 | 67,34 | -2,32% | - |
| 03.10.2024 | 68,94 | 68,94 | 68,94 | 68,94 | 2,80% | - |
| 02.10.2024 | 67,06 | 67,06 | 67,06 | 67,06 | -2,24% | - |
| 01.10.2024 | 68,60 | 68,60 | 68,60 | 68,60 | -0,90% | - |
| 30.09.2024 | 69,22 | 69,22 | 69,22 | 69,22 | -0,26% | - |
| 27.09.2024 | 69,40 | 69,40 | 69,40 | 69,40 | 8,30% | - |
| 26.09.2024 | 64,08 | 64,08 | 64,08 | 64,08 | -0,80% | - |
| 25.09.2024 | 64,60 | 64,60 | 64,60 | 64,60 | -0,65% | - |
| 24.09.2024 | 65,02 | 65,02 | 65,02 | 65,02 | -0,25% | - |
| 23.09.2024 | 65,18 | 65,18 | 65,18 | 65,18 | -3,86% | - |
| 20.09.2024 | 67,80 | 67,80 | 67,80 | 67,80 | 2,11% | - |
| 19.09.2024 | 66,40 | 66,40 | 66,40 | 66,40 | -1,57% | - |
| 18.09.2024 | 67,46 | 67,46 | 67,46 | 67,46 | -0,65% | - |
| 17.09.2024 | 67,90 | 67,90 | 67,90 | 67,90 | 2,57% | - |
| 16.09.2024 | 66,20 | 66,20 | 66,20 | 66,20 | 4,58% | - |
| 13.09.2024 | 63,30 | 63,30 | 63,30 | 63,30 | -1,98% | - |
| 12.09.2024 | 64,58 | 64,58 | 64,58 | 64,58 | 2,70% | - |
| 11.09.2024 | 62,88 | 62,88 | 62,88 | 62,88 | -0,66% | - |
| 10.09.2024 | 63,30 | 63,30 | 63,30 | 63,30 | -0,53% | - |
| 09.09.2024 | 63,64 | 63,64 | 63,64 | 63,64 | -4,36% | - |
| 06.09.2024 | 66,54 | 66,54 | 66,54 | 66,54 | 0,51% | - |
| 05.09.2024 | 66,20 | 66,20 | 66,20 | 66,20 | 2,32% | - |
| 04.09.2024 | 64,70 | 64,70 | 64,70 | 64,70 | -10,73% | - |
| 03.09.2024 | 72,48 | 72,48 | 72,48 | 72,48 | -0,03% | - |
| 02.09.2024 | 72,50 | 72,50 | 72,50 | 72,50 | 0,72% | - |
| 30.08.2024 | 71,98 | 71,98 | 71,98 | 71,98 | 4,47% | - |
| 29.08.2024 | 68,90 | 68,90 | 68,90 | 68,90 | -3,50% | - |
| 28.08.2024 | 71,40 | 71,40 | 71,40 | 71,40 | 0,96% | - |