71,160€
1,34%
Echtzeit-Aktienkurs Synaptics Inc.
Bid:
Ask:
Aktienkurse zur Synaptics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 70,84 | 71,96 | 70,30 | 70,97 | 1,07% | 20,00 |
| 08.01.2026 | 70,22 | 70,22 | 70,22 | 70,22 | -3,36% | - |
| 07.01.2026 | 74,14 | 74,29 | 72,09 | 72,66 | 8,22% | - |
| 06.01.2026 | 67,14 | 67,14 | 67,14 | 67,14 | 4,00% | - |
| 05.01.2026 | 64,56 | 64,56 | 64,56 | 64,56 | -0,22% | - |
| 02.01.2026 | 64,70 | 64,70 | 64,70 | 64,70 | 2,44% | 60,00 |
| 30.12.2025 | 63,16 | 63,16 | 63,16 | 63,16 | 2,20% | - |
| 29.12.2025 | 61,80 | 61,80 | 61,80 | 61,80 | -1,40% | - |
| 23.12.2025 | 62,68 | 62,68 | 62,68 | 62,68 | -0,73% | - |
| 22.12.2025 | 63,14 | 63,14 | 63,14 | 63,14 | -1,50% | - |
| 19.12.2025 | 62,32 | 64,10 | 62,32 | 64,10 | 2,46% | 20,00 |
| 18.12.2025 | 62,56 | 62,56 | 62,56 | 62,56 | -0,13% | - |
| 17.12.2025 | 62,64 | 62,64 | 62,64 | 62,64 | -0,92% | - |
| 16.12.2025 | 63,22 | 63,22 | 63,22 | 63,22 | -5,33% | - |
| 15.12.2025 | 66,78 | 66,78 | 66,78 | 66,78 | -1,91% | 10,00 |
| 12.12.2025 | 68,08 | 68,08 | 68,08 | 68,08 | 0,27% | - |
| 11.12.2025 | 67,90 | 67,90 | 67,90 | 67,90 | 0,06% | - |
| 10.12.2025 | 67,86 | 67,86 | 67,86 | 67,86 | 1,89% | - |
| 09.12.2025 | 66,60 | 66,60 | 66,60 | 66,60 | 0,57% | - |
| 08.12.2025 | 66,22 | 66,22 | 66,22 | 66,22 | 2,03% | - |
| 05.12.2025 | 64,90 | 64,90 | 64,90 | 64,90 | 0,31% | - |
| 04.12.2025 | 64,70 | 64,70 | 64,70 | 64,70 | 6,62% | - |
| 03.12.2025 | 60,68 | 60,68 | 60,68 | 60,68 | 5,60% | - |
| 02.12.2025 | 57,46 | 57,46 | 57,46 | 57,46 | -0,73% | - |
| 01.12.2025 | 57,88 | 57,88 | 57,88 | 57,88 | -0,45% | - |
| 28.11.2025 | 58,14 | 58,14 | 58,14 | 58,14 | 0,35% | - |
| 27.11.2025 | 57,94 | 57,94 | 57,94 | 57,94 | 0,98% | - |
| 26.11.2025 | 57,38 | 57,38 | 57,38 | 57,38 | 1,88% | - |
| 25.11.2025 | 56,32 | 56,32 | 56,32 | 56,32 | 0,00% | - |
| 24.11.2025 | 54,94 | 56,32 | 54,94 | 56,32 | 11,26% | 20,00 |
| 21.11.2025 | 50,62 | 50,62 | 50,62 | 50,62 | -4,99% | - |
| 20.11.2025 | 53,28 | 53,28 | 53,28 | 53,28 | 3,94% | - |
| 19.11.2025 | 51,26 | 51,26 | 51,26 | 51,26 | -4,19% | - |
| 18.11.2025 | 53,10 | 53,50 | 53,10 | 53,50 | -3,50% | 199,00 |
| 17.11.2025 | 55,44 | 55,44 | 55,44 | 55,44 | -0,29% | - |
| 14.11.2025 | 55,60 | 55,60 | 55,60 | 55,60 | -4,34% | - |
| 13.11.2025 | 58,12 | 58,12 | 58,12 | 58,12 | 0,48% | - |
| 12.11.2025 | 57,84 | 57,84 | 57,84 | 57,84 | -0,55% | - |
| 11.11.2025 | 58,16 | 58,16 | 58,16 | 58,16 | 2,87% | - |
| 10.11.2025 | 56,54 | 56,54 | 56,54 | 56,54 | -3,65% | - |
| 07.11.2025 | 58,68 | 58,68 | 58,68 | 58,68 | -2,23% | - |
| 06.11.2025 | 60,02 | 60,02 | 60,02 | 60,02 | 3,20% | - |
| 05.11.2025 | 58,16 | 58,16 | 58,16 | 58,16 | -3,77% | - |
| 04.11.2025 | 60,44 | 60,44 | 60,44 | 60,44 | -0,26% | - |
| 03.11.2025 | 60,60 | 60,60 | 60,60 | 60,60 | 0,70% | - |
| 31.10.2025 | 60,18 | 60,18 | 60,18 | 60,18 | -2,78% | - |
| 30.10.2025 | 59,34 | 61,90 | 59,34 | 61,90 | 2,08% | 10,00 |
| 29.10.2025 | 60,64 | 60,64 | 60,64 | 60,64 | -1,49% | - |
| 28.10.2025 | 61,56 | 61,56 | 61,56 | 61,56 | 1,55% | - |
| 27.10.2025 | 60,62 | 60,62 | 60,62 | 60,62 | 0,36% | - |
| 24.10.2025 | 60,40 | 60,40 | 60,40 | 60,40 | 3,21% | - |
| 23.10.2025 | 58,52 | 58,52 | 58,52 | 58,52 | -4,44% | - |
| 22.10.2025 | 61,24 | 61,24 | 61,24 | 61,24 | -0,42% | - |
| 21.10.2025 | 61,50 | 61,50 | 61,50 | 61,50 | 4,73% | - |
| 20.10.2025 | 58,72 | 58,72 | 58,72 | 58,72 | 0,27% | - |
| 17.10.2025 | 58,56 | 58,56 | 58,56 | 58,56 | -0,48% | - |
| 16.10.2025 | 58,84 | 58,84 | 58,84 | 58,84 | 3,85% | - |
| 15.10.2025 | 56,68 | 56,68 | 56,66 | 56,66 | 0,57% | 55,00 |
| 14.10.2025 | 55,88 | 56,52 | 55,88 | 56,34 | 6,42% | 450,00 |
| 13.10.2025 | 52,94 | 52,94 | 52,94 | 52,94 | -7,48% | - |
| 10.10.2025 | 57,22 | 57,22 | 57,22 | 57,22 | -1,07% | - |
| 09.10.2025 | 57,84 | 57,84 | 57,84 | 57,84 | 3,88% | - |
| 08.10.2025 | 55,68 | 55,68 | 55,68 | 55,68 | -3,93% | 55,00 |
| 07.10.2025 | 57,96 | 57,96 | 57,96 | 57,96 | -0,45% | - |
| 06.10.2025 | 58,22 | 58,22 | 58,22 | 58,22 | 1,57% | - |
| 03.10.2025 | 57,32 | 57,32 | 57,32 | 57,32 | 0,53% | - |
| 02.10.2025 | 57,02 | 57,02 | 57,02 | 57,02 | -0,21% | - |
| 01.10.2025 | 57,14 | 57,14 | 57,14 | 57,14 | -0,56% | - |
| 30.09.2025 | 57,46 | 57,46 | 57,46 | 57,46 | -1,81% | - |
| 29.09.2025 | 58,54 | 58,54 | 58,52 | 58,52 | 0,00% | 30,00 |
| 26.09.2025 | 58,52 | 58,52 | 58,52 | 58,52 | -1,61% | - |
| 25.09.2025 | 59,48 | 59,48 | 59,48 | 59,48 | -0,57% | - |
| 24.09.2025 | 59,82 | 59,82 | 59,82 | 59,82 | -1,87% | - |
| 23.09.2025 | 60,96 | 60,96 | 60,96 | 60,96 | -1,39% | - |
| 22.09.2025 | 62,06 | 62,06 | 61,82 | 61,82 | -0,61% | 105,00 |
| 19.09.2025 | 62,22 | 62,22 | 62,20 | 62,20 | 3,32% | 51,00 |
| 18.09.2025 | 60,20 | 60,20 | 60,20 | 60,20 | -3,00% | - |
| 17.09.2025 | 60,16 | 62,06 | 60,16 | 62,06 | 3,43% | 100,00 |
| 16.09.2025 | 59,14 | 61,80 | 59,14 | 60,00 | 1,39% | 28,00 |
| 15.09.2025 | 59,18 | 59,18 | 59,18 | 59,18 | -1,37% | - |
| 12.09.2025 | 60,00 | 60,00 | 60,00 | 60,00 | -1,51% | - |
| 11.09.2025 | 59,12 | 61,01 | 58,24 | 60,92 | 3,43% | - |
| 10.09.2025 | 58,90 | 58,90 | 58,90 | 58,90 | 0,27% | - |
| 05.09.2025 | 58,74 | 58,74 | 58,74 | 58,74 | 2,41% | - |
| 04.09.2025 | 57,36 | 57,36 | 57,36 | 57,36 | -0,42% | - |
| 03.09.2025 | 57,60 | 57,60 | 57,60 | 57,60 | -2,04% | - |
| 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% | - |