53,160€
4,40%
Echtzeit-Aktienkurs Synaptics
Bid:
Ask:
Aktienkurse zur Synaptics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.04.2025 | 41,65 | 41,65 | 41,65 | 41,65 | -10,99% | - |
| 10.04.2025 | 46,79 | 46,79 | 46,79 | 46,79 | 23,72% | - |
| 09.04.2025 | 37,82 | 37,82 | 37,82 | 37,82 | -8,18% | - |
| 08.04.2025 | 41,19 | 41,19 | 41,19 | 41,19 | -2,23% | - |
| 07.04.2025 | 42,13 | 42,13 | 42,13 | 42,13 | -8,81% | - |
| 04.04.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -16,46% | - |
| 03.04.2025 | 55,30 | 55,30 | 55,30 | 55,30 | -4,03% | - |
| 02.04.2025 | 57,62 | 57,62 | 57,62 | 57,62 | -0,62% | - |
| 01.04.2025 | 57,98 | 57,98 | 57,98 | 57,98 | 1,47% | - |
| 31.03.2025 | 57,14 | 57,14 | 57,14 | 57,14 | -2,59% | - |
| 28.03.2025 | 58,66 | 58,66 | 58,66 | 58,66 | -0,34% | - |
| 27.03.2025 | 58,86 | 58,86 | 58,86 | 58,86 | -1,21% | - |
| 26.03.2025 | 59,58 | 59,58 | 59,58 | 59,58 | 0,13% | - |
| 25.03.2025 | 59,50 | 59,50 | 59,50 | 59,50 | 1,74% | - |
| 24.03.2025 | 58,48 | 58,48 | 58,48 | 58,48 | -0,68% | - |
| 21.03.2025 | 58,88 | 58,88 | 58,88 | 58,88 | -1,01% | - |
| 20.03.2025 | 59,48 | 59,48 | 59,48 | 59,48 | 1,36% | - |
| 19.03.2025 | 58,68 | 58,68 | 58,68 | 58,68 | 0,07% | - |
| 18.03.2025 | 58,64 | 58,64 | 58,64 | 58,64 | 0,93% | - |
| 17.03.2025 | 56,72 | 58,10 | 56,72 | 58,10 | 3,27% | 10,00 |
| 14.03.2025 | 56,26 | 56,26 | 56,26 | 56,26 | -0,39% | - |
| 13.03.2025 | 56,48 | 56,48 | 56,48 | 56,48 | -1,02% | - |
| 12.03.2025 | 57,06 | 57,06 | 57,06 | 57,06 | -3,45% | - |
| 11.03.2025 | 59,10 | 59,10 | 59,10 | 59,10 | -2,96% | - |
| 10.03.2025 | 60,90 | 60,90 | 60,90 | 60,90 | 4,57% | - |
| 07.03.2025 | 58,24 | 58,24 | 58,24 | 58,24 | 0,41% | - |
| 06.03.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,80% | - |
| 05.03.2025 | 57,54 | 57,54 | 57,54 | 57,54 | -2,77% | - |
| 04.03.2025 | 59,18 | 59,18 | 59,18 | 59,18 | -5,58% | - |
| 03.03.2025 | 62,68 | 62,68 | 62,68 | 62,68 | 1,23% | - |
| 28.02.2025 | 61,92 | 61,92 | 61,92 | 61,92 | -3,43% | 30,00 |
| 27.02.2025 | 64,12 | 64,12 | 64,12 | 64,12 | -0,31% | - |
| 26.02.2025 | 64,32 | 64,32 | 64,32 | 64,32 | -1,95% | - |
| 25.02.2025 | 65,60 | 65,60 | 65,60 | 65,60 | -2,73% | - |
| 24.02.2025 | 67,44 | 67,44 | 67,44 | 67,44 | -4,88% | - |
| 21.02.2025 | 70,90 | 70,90 | 70,90 | 70,90 | 2,13% | - |
| 20.02.2025 | 69,42 | 69,42 | 69,42 | 69,42 | 0,09% | - |
| 19.02.2025 | 69,36 | 69,36 | 69,36 | 69,36 | 2,03% | - |
| 18.02.2025 | 67,98 | 67,98 | 67,98 | 67,98 | 0,35% | - |
| 17.02.2025 | 67,74 | 67,74 | 67,74 | 67,74 | -1,22% | - |
| 14.02.2025 | 68,58 | 68,58 | 68,58 | 68,58 | 1,09% | - |
| 13.02.2025 | 67,84 | 67,84 | 67,84 | 67,84 | 4,63% | - |
| 12.02.2025 | 64,84 | 64,84 | 64,84 | 64,84 | -2,20% | - |
| 11.02.2025 | 66,30 | 66,30 | 66,30 | 66,30 | -2,76% | - |
| 10.02.2025 | 68,18 | 68,18 | 68,18 | 68,18 | -9,09% | - |
| 07.02.2025 | 75,00 | 75,00 | 75,00 | 75,00 | 4,08% | - |
| 06.02.2025 | 72,06 | 72,06 | 72,06 | 72,06 | 2,47% | - |
| 05.02.2025 | 70,32 | 70,32 | 70,32 | 70,32 | -7,89% | - |
| 04.02.2025 | 76,34 | 76,34 | 76,34 | 76,34 | -5,68% | - |
| 03.02.2025 | 80,94 | 80,94 | 80,94 | 80,94 | -1,03% | - |
| 31.01.2025 | 81,78 | 81,78 | 81,78 | 81,78 | -4,77% | - |
| 30.01.2025 | 83,26 | 85,88 | 83,26 | 85,88 | 4,76% | 8,00 |
| 29.01.2025 | 81,98 | 81,98 | 81,98 | 81,98 | 6,58% | - |
| 28.01.2025 | 76,92 | 76,92 | 76,92 | 76,92 | -1,33% | - |
| 27.01.2025 | 77,96 | 77,96 | 77,96 | 77,96 | -2,35% | - |
| 24.01.2025 | 79,84 | 79,84 | 79,84 | 79,84 | 1,06% | - |
| 23.01.2025 | 79,00 | 79,00 | 79,00 | 79,00 | -2,61% | - |
| 22.01.2025 | 81,12 | 81,12 | 81,12 | 81,12 | 2,66% | - |
| 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% | - |