112,000€
-0,88%
Echtzeit-Aktienkurs Synaptics Inc.
Bid:
Ask:
Aktienkurse zur Synaptics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 112,50 | 113,00 | 111,00 | 113,00 | 0,00% | - |
| 10.06.2026 | 111,00 | 113,00 | 111,00 | 113,00 | -3,42% | - |
| 09.06.2026 | 117,00 | 117,00 | 117,00 | 117,00 | 11,43% | - |
| 08.06.2026 | 105,00 | 105,00 | 105,00 | 105,00 | -11,02% | - |
| 05.06.2026 | 118,00 | 118,00 | 118,00 | 118,00 | -1,67% | - |
| 04.06.2026 | 122,00 | 122,00 | 120,00 | 120,00 | -3,23% | 40,00 |
| 03.06.2026 | 124,00 | 124,00 | 124,00 | 124,00 | 8,77% | - |
| 02.06.2026 | 114,00 | 114,00 | 114,00 | 114,00 | -2,56% | - |
| 01.06.2026 | 117,00 | 117,00 | 117,00 | 117,00 | -4,10% | - |
| 29.05.2026 | 122,00 | 122,00 | 122,00 | 122,00 | 1,67% | - |
| 28.05.2026 | 120,00 | 120,00 | 120,00 | 120,00 | -4,76% | - |
| 27.05.2026 | 126,00 | 126,00 | 126,00 | 126,00 | 1,61% | - |
| 26.05.2026 | 124,00 | 124,00 | 124,00 | 124,00 | 0,00% | - |
| 25.05.2026 | 124,00 | 124,00 | 124,00 | 124,00 | 1,64% | - |
| 22.05.2026 | 113,00 | 122,00 | 113,00 | 122,00 | 10,91% | 45,00 |
| 21.05.2026 | 110,00 | 110,00 | 110,00 | 110,00 | -1,79% | - |
| 20.05.2026 | 105,00 | 112,00 | 105,00 | 112,00 | 12,00% | 14,00 |
| 19.05.2026 | 100,00 | 100,00 | 100,00 | 100,00 | -7,41% | - |
| 18.05.2026 | 108,00 | 108,00 | 108,00 | 108,00 | 0,00% | - |
| 15.05.2026 | 109,00 | 109,00 | 108,00 | 108,00 | -2,70% | 40,00 |
| 14.05.2026 | 111,00 | 111,00 | 111,00 | 111,00 | 9,90% | - |
| 13.05.2026 | 101,00 | 101,00 | 101,00 | 101,00 | 5,76% | - |
| 12.05.2026 | 106,00 | 106,00 | 95,50 | 95,50 | -9,05% | 4,00 |
| 11.05.2026 | 105,00 | 105,00 | 105,00 | 105,00 | 17,32% | - |
| 08.05.2026 | 89,50 | 89,50 | 89,50 | 89,50 | -1,10% | - |
| 07.05.2026 | 90,50 | 90,50 | 90,50 | 90,50 | 2,26% | - |
| 06.05.2026 | 88,50 | 88,50 | 88,50 | 88,50 | 3,51% | - |
| 05.05.2026 | 85,50 | 85,50 | 85,50 | 85,50 | 4,91% | - |
| 04.05.2026 | 81,50 | 81,50 | 81,50 | 81,50 | 9,40% | - |
| 30.04.2026 | 74,50 | 74,50 | 74,50 | 74,50 | 2,05% | - |
| 29.04.2026 | 73,00 | 73,00 | 73,00 | 73,00 | -5,81% | - |
| 28.04.2026 | 77,50 | 77,50 | 77,50 | 77,50 | -1,90% | - |
| 27.04.2026 | 79,00 | 79,00 | 79,00 | 79,00 | 2,60% | - |
| 24.04.2026 | 72,00 | 78,00 | 72,00 | 77,00 | 8,45% | 90,00 |
| 23.04.2026 | 71,00 | 71,00 | 71,00 | 71,00 | -4,05% | - |
| 22.04.2026 | 74,00 | 74,00 | 74,00 | 74,00 | 5,71% | - |
| 21.04.2026 | 70,00 | 70,00 | 70,00 | 70,00 | 5,26% | - |
| 20.04.2026 | 66,50 | 66,50 | 66,50 | 66,50 | 0,00% | - |
| 17.04.2026 | 66,50 | 66,50 | 66,50 | 66,50 | 1,53% | - |
| 16.04.2026 | 65,50 | 65,50 | 65,50 | 65,50 | 1,55% | - |
| 15.04.2026 | 64,50 | 64,50 | 64,50 | 64,50 | 4,03% | - |
| 14.04.2026 | 62,00 | 62,00 | 62,00 | 62,00 | 0,81% | - |
| 13.04.2026 | 61,50 | 61,50 | 61,50 | 61,50 | -1,60% | - |
| 10.04.2026 | 62,50 | 62,50 | 62,50 | 62,50 | -2,34% | - |
| 09.04.2026 | 64,00 | 64,00 | 64,00 | 64,00 | -1,54% | - |
| 08.04.2026 | 65,00 | 65,00 | 65,00 | 65,00 | 2,36% | - |
| 07.04.2026 | 63,50 | 63,50 | 63,50 | 63,50 | 6,72% | - |
| 02.04.2026 | 61,30 | 61,30 | 59,50 | 59,50 | -1,62% | 100,00 |
| 01.04.2026 | 60,48 | 60,48 | 60,48 | 60,48 | 6,48% | - |
| 31.03.2026 | 56,80 | 56,80 | 56,80 | 56,80 | -0,77% | - |
| 30.03.2026 | 59,28 | 59,28 | 57,24 | 57,24 | -9,89% | 15,00 |
| 27.03.2026 | 63,52 | 63,52 | 63,52 | 63,52 | -0,59% | - |
| 26.03.2026 | 63,90 | 63,90 | 63,90 | 63,90 | -3,18% | - |
| 25.03.2026 | 66,00 | 66,00 | 66,00 | 66,00 | 6,08% | - |
| 24.03.2026 | 62,22 | 62,22 | 62,22 | 62,22 | 3,36% | - |
| 23.03.2026 | 60,20 | 60,20 | 60,20 | 60,20 | -3,03% | - |
| 20.03.2026 | 62,08 | 62,08 | 62,08 | 62,08 | -0,74% | - |
| 19.03.2026 | 62,54 | 62,54 | 62,54 | 62,54 | -3,43% | - |
| 18.03.2026 | 64,76 | 64,76 | 64,76 | 64,76 | 1,22% | - |
| 17.03.2026 | 63,98 | 63,98 | 63,98 | 63,98 | -1,48% | - |
| 16.03.2026 | 64,94 | 64,94 | 64,94 | 64,94 | 1,34% | - |
| 13.03.2026 | 64,08 | 64,08 | 64,08 | 64,08 | -1,29% | - |
| 12.03.2026 | 64,92 | 64,92 | 64,92 | 64,92 | 0,37% | - |
| 11.03.2026 | 64,68 | 64,68 | 64,68 | 64,68 | 2,21% | - |
| 10.03.2026 | 63,28 | 63,28 | 63,28 | 63,28 | 1,05% | - |
| 09.03.2026 | 60,80 | 62,62 | 60,48 | 62,62 | -1,35% | 214,00 |
| 06.03.2026 | 63,48 | 63,48 | 63,48 | 63,48 | -3,38% | - |
| 05.03.2026 | 65,70 | 65,70 | 65,70 | 65,70 | 0,77% | - |
| 04.03.2026 | 65,20 | 65,20 | 65,20 | 65,20 | -4,26% | - |
| 03.03.2026 | 68,10 | 68,10 | 68,10 | 68,10 | 0,53% | - |
| 02.03.2026 | 67,74 | 67,74 | 67,74 | 67,74 | -0,56% | - |
| 27.02.2026 | 68,12 | 68,12 | 68,12 | 68,12 | -0,79% | - |
| 26.02.2026 | 68,66 | 68,66 | 68,66 | 68,66 | 0,70% | - |
| 25.02.2026 | 68,18 | 68,18 | 68,18 | 68,18 | -1,02% | - |
| 24.02.2026 | 68,88 | 68,88 | 68,88 | 68,88 | -1,37% | - |
| 23.02.2026 | 69,84 | 69,84 | 69,84 | 69,84 | -0,99% | - |
| 20.02.2026 | 70,54 | 70,54 | 70,54 | 70,54 | 1,53% | - |
| 19.02.2026 | 71,54 | 71,54 | 69,48 | 69,48 | -4,01% | 45,00 |
| 18.02.2026 | 71,82 | 72,38 | 71,82 | 72,38 | -4,16% | 60,00 |
| 17.02.2026 | 75,52 | 75,52 | 75,52 | 75,52 | -0,92% | - |
| 16.02.2026 | 76,22 | 76,22 | 76,22 | 76,22 | -0,76% | - |
| 13.02.2026 | 76,80 | 76,80 | 76,80 | 76,80 | -0,85% | - |
| 12.02.2026 | 76,28 | 77,46 | 76,28 | 77,46 | 7,76% | 50,00 |
| 11.02.2026 | 71,88 | 71,88 | 71,88 | 71,88 | -1,18% | - |
| 10.02.2026 | 72,74 | 72,74 | 72,74 | 72,74 | -2,73% | - |
| 09.02.2026 | 74,78 | 74,78 | 74,78 | 74,78 | 3,06% | - |
| 06.02.2026 | 73,14 | 73,14 | 72,56 | 72,56 | -2,29% | 23,00 |
| 05.02.2026 | 73,94 | 74,26 | 73,72 | 74,26 | 6,15% | 72,00 |
| 04.02.2026 | 69,96 | 69,96 | 69,96 | 69,96 | -2,86% | - |
| 03.02.2026 | 72,02 | 72,02 | 72,02 | 72,02 | 1,32% | - |
| 02.02.2026 | 68,20 | 71,08 | 67,70 | 71,08 | 0,94% | 150,00 |
| 30.01.2026 | 70,42 | 70,42 | 70,42 | 70,42 | -1,07% | - |
| 29.01.2026 | 72,20 | 72,41 | 68,07 | 71,18 | 0,57% | - |
| 28.01.2026 | 70,78 | 70,78 | 70,78 | 70,78 | -1,45% | - |
| 27.01.2026 | 70,88 | 71,82 | 70,88 | 71,82 | 0,48% | 23,00 |
| 26.01.2026 | 71,48 | 71,48 | 71,48 | 71,48 | -3,98% | - |
| 23.01.2026 | 74,44 | 74,44 | 74,44 | 74,44 | -1,90% | - |
| 22.01.2026 | 75,88 | 75,88 | 75,88 | 75,88 | 3,89% | - |
| 21.01.2026 | 73,04 | 73,04 | 73,04 | 73,04 | -4,35% | - |
| 20.01.2026 | 76,36 | 76,36 | 76,36 | 76,36 | -0,50% | - |