56,730€
-0,51%
Echtzeit-Aktienkurs Synaptics Inc.
Bid:
Ask:
Aktienkurse zur Synaptics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 56,74 | 56,89 | 55,10 | 56,37 | -1,14% | - |
| 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% | - |
| 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% | - |