71,080€
2,21%
Echtzeit-Aktienkurs Synaptics Inc.
Bid:
Ask:
Aktienkurse zur Synaptics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 71,12 | 71,12 | 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% | - |
| 27.08.2024 | 70,72 | 70,72 | 70,72 | 70,72 | -0,34% | - |
| 26.08.2024 | 70,96 | 70,96 | 70,96 | 70,96 | 3,41% | - |
| 23.08.2024 | 68,62 | 68,62 | 68,62 | 68,62 | -1,24% | - |
| 22.08.2024 | 69,48 | 69,48 | 69,48 | 69,48 | 2,93% | - |
| 21.08.2024 | 67,50 | 67,50 | 67,50 | 67,50 | -2,06% | - |
| 20.08.2024 | 68,92 | 68,92 | 68,92 | 68,92 | 1,23% | - |
| 19.08.2024 | 68,08 | 68,08 | 68,08 | 68,08 | -0,84% | - |
| 16.08.2024 | 68,66 | 68,66 | 68,66 | 68,66 | 4,22% | - |
| 15.08.2024 | 65,88 | 65,88 | 65,88 | 65,88 | -2,40% | - |
| 14.08.2024 | 67,50 | 67,50 | 67,50 | 67,50 | 4,46% | - |
| 13.08.2024 | 64,46 | 64,62 | 64,46 | 64,62 | -1,52% | 30,00 |
| 12.08.2024 | 65,62 | 65,62 | 65,62 | 65,62 | 0,58% | - |
| 09.08.2024 | 65,24 | 65,24 | 65,24 | 65,24 | 6,50% | - |
| 08.08.2024 | 61,26 | 61,26 | 61,26 | 61,26 | -6,04% | - |
| 07.08.2024 | 65,20 | 65,20 | 65,20 | 65,20 | -0,46% | - |
| 06.08.2024 | 65,50 | 65,50 | 65,50 | 65,50 | 0,03% | - |
| 05.08.2024 | 65,48 | 65,48 | 65,48 | 65,48 | -11,47% | - |
| 02.08.2024 | 73,96 | 73,96 | 73,96 | 73,96 | -8,44% | - |
| 01.08.2024 | 79,72 | 80,78 | 79,72 | 80,78 | 3,01% | 20,00 |
| 31.07.2024 | 78,42 | 78,42 | 78,42 | 78,42 | -1,93% | - |
| 30.07.2024 | 79,96 | 79,96 | 79,96 | 79,96 | -0,77% | - |
| 29.07.2024 | 80,58 | 80,58 | 80,58 | 80,58 | 1,33% | - |
| 26.07.2024 | 79,52 | 79,52 | 79,52 | 79,52 | -0,23% | - |
| 25.07.2024 | 79,70 | 79,70 | 79,70 | 79,70 | -4,89% | - |
| 24.07.2024 | 83,80 | 83,80 | 83,80 | 83,80 | 0,82% | - |
| 23.07.2024 | 83,12 | 83,12 | 83,12 | 83,12 | 3,72% | - |
| 22.07.2024 | 80,14 | 80,14 | 80,14 | 80,14 | -2,93% | - |
| 19.07.2024 | 82,56 | 82,56 | 82,56 | 82,56 | -2,96% | - |
| 18.07.2024 | 85,08 | 85,08 | 85,08 | 85,08 | -5,82% | - |
| 17.07.2024 | 88,22 | 90,34 | 88,22 | 90,34 | 2,24% | 36,00 |
| 16.07.2024 | 83,64 | 88,36 | 83,64 | 88,36 | 7,21% | 9,00 |
| 15.07.2024 | 82,42 | 82,42 | 82,42 | 82,42 | 1,68% | - |
| 12.07.2024 | 81,06 | 81,06 | 81,06 | 81,06 | -0,20% | - |
| 11.07.2024 | 81,22 | 81,22 | 81,22 | 81,22 | 1,42% | - |
| 10.07.2024 | 80,08 | 80,08 | 80,08 | 80,08 | -0,62% | - |
| 09.07.2024 | 80,58 | 80,58 | 80,58 | 80,58 | 2,00% | - |
| 08.07.2024 | 79,08 | 79,08 | 79,00 | 79,00 | -1,55% | 22,00 |
| 05.07.2024 | 80,24 | 80,24 | 80,24 | 80,24 | -0,25% | - |
| 04.07.2024 | 80,44 | 80,44 | 80,44 | 80,44 | 0,30% | - |
| 03.07.2024 | 80,20 | 80,20 | 80,20 | 80,20 | 1,57% | - |
| 02.07.2024 | 78,96 | 78,96 | 78,96 | 78,96 | -2,40% | - |
| 01.07.2024 | 80,90 | 80,90 | 80,90 | 80,90 | 0,95% | - |