534,100€
0,47%
Echtzeit-Aktienkurs Synopsys Inc.
Bid:
Ask:
Aktienkurse zur Synopsys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 533,90 | 534,05 | 533,55 | 534,05 | 0,18% | - |
| 21.11.2024 | 513,05 | 534,30 | 511,70 | 533,10 | 4,32% | 45,00 |
| 20.11.2024 | 505,10 | 511,00 | 505,10 | 511,00 | 1,41% | 19,00 |
| 19.11.2024 | 496,00 | 503,90 | 488,80 | 503,90 | 2,01% | 48,00 |
| 18.11.2024 | 497,05 | 502,30 | 492,70 | 493,95 | -2,15% | 31,00 |
| 15.11.2024 | 519,00 | 519,00 | 504,80 | 504,80 | -2,28% | 5,00 |
| 14.11.2024 | 526,40 | 529,80 | 516,60 | 516,60 | -2,16% | 28,00 |
| 13.11.2024 | 518,70 | 536,10 | 517,90 | 528,00 | 1,29% | 50,00 |
| 12.11.2024 | 524,00 | 524,00 | 517,60 | 521,30 | -1,38% | 9,00 |
| 11.11.2024 | 525,50 | 528,60 | 525,50 | 528,60 | 1,09% | 1,00 |
| 08.11.2024 | 531,20 | 535,80 | 522,90 | 522,90 | -1,34% | 45,00 |
| 07.11.2024 | 520,20 | 530,00 | 514,60 | 530,00 | 3,17% | 70,00 |
| 06.11.2024 | 493,45 | 513,70 | 493,45 | 513,70 | 7,43% | 31,00 |
| 05.11.2024 | 481,95 | 482,80 | 478,15 | 478,15 | -0,03% | - |
| 04.11.2024 | 476,50 | 478,30 | 472,70 | 478,30 | -0,08% | 23,00 |
| 01.11.2024 | 474,80 | 478,70 | 473,00 | 478,70 | 0,28% | 5,00 |
| 31.10.2024 | 489,25 | 489,25 | 476,45 | 477,35 | -2,70% | - |
| 30.10.2024 | 489,30 | 490,60 | 484,55 | 490,60 | 1,48% | 41,00 |
| 29.10.2024 | 467,35 | 483,45 | 467,00 | 483,45 | 5,13% | 13,00 |
| 28.10.2024 | 466,75 | 466,75 | 458,75 | 459,85 | 0,61% | 38,00 |
| 25.10.2024 | 457,05 | 457,05 | 457,05 | 457,05 | -0,02% | - |
| 24.10.2024 | 459,60 | 459,60 | 457,05 | 457,15 | -1,30% | 30,00 |
| 23.10.2024 | 463,15 | 463,15 | 463,15 | 463,15 | -0,40% | - |
| 22.10.2024 | 465,05 | 470,80 | 463,90 | 465,00 | 0,17% | 143,00 |
| 21.10.2024 | 465,20 | 465,20 | 464,20 | 464,20 | 1,13% | 19,00 |
| 18.10.2024 | 467,15 | 471,15 | 459,00 | 459,00 | -1,24% | 25,00 |
| 17.10.2024 | 460,75 | 469,35 | 460,75 | 464,75 | 0,74% | 20,00 |
| 16.10.2024 | 477,15 | 477,15 | 461,35 | 461,35 | -2,84% | 20,00 |
| 15.10.2024 | 500,50 | 502,00 | 474,50 | 474,85 | -5,20% | 40,00 |
| 14.10.2024 | 493,25 | 501,70 | 493,25 | 500,90 | 2,34% | 256,00 |
| 11.10.2024 | 486,20 | 489,45 | 485,55 | 489,45 | 0,74% | 34,00 |
| 10.10.2024 | 485,00 | 485,85 | 481,60 | 485,85 | 0,68% | 22,00 |
| 09.10.2024 | 469,10 | 482,55 | 468,25 | 482,55 | 2,68% | 80,00 |
| 08.10.2024 | 450,05 | 469,95 | 450,05 | 469,95 | 4,50% | 6,00 |
| 07.10.2024 | 453,45 | 453,45 | 449,70 | 449,70 | -1,10% | 6,00 |
| 04.10.2024 | 448,95 | 459,25 | 448,95 | 454,70 | 1,78% | 7,00 |
| 03.10.2024 | 447,30 | 447,55 | 446,75 | 446,75 | -0,63% | 25,00 |
| 02.10.2024 | 445,55 | 455,60 | 445,40 | 449,60 | 0,66% | 75,00 |
| 01.10.2024 | 452,65 | 452,65 | 445,05 | 446,65 | -1,82% | 67,00 |
| 30.09.2024 | 456,95 | 456,95 | 454,95 | 454,95 | -0,57% | 53,00 |
| 27.09.2024 | 460,30 | 466,10 | 457,55 | 457,55 | -0,52% | 21,00 |
| 26.09.2024 | 462,55 | 462,55 | 459,95 | 459,95 | 0,48% | - |
| 25.09.2024 | 450,00 | 457,75 | 449,85 | 457,75 | 1,34% | 42,00 |
| 24.09.2024 | 456,35 | 456,35 | 446,65 | 451,70 | -1,31% | 49,00 |
| 23.09.2024 | 453,85 | 457,70 | 453,85 | 457,70 | 0,92% | 14,00 |
| 20.09.2024 | 458,50 | 458,50 | 452,85 | 453,55 | -1,25% | 80,00 |
| 19.09.2024 | 451,10 | 463,30 | 451,10 | 459,30 | 1,80% | 114,00 |
| 18.09.2024 | 450,75 | 451,20 | 450,75 | 451,20 | -0,07% | - |
| 17.09.2024 | 447,20 | 455,40 | 447,20 | 451,50 | 1,29% | 96,00 |
| 16.09.2024 | 445,05 | 445,75 | 437,20 | 445,75 | 0,07% | 51,00 |
| 13.09.2024 | 439,90 | 445,45 | 439,90 | 445,45 | 0,83% | 10,00 |
| 12.09.2024 | 437,50 | 445,00 | 432,30 | 441,80 | 2,54% | 78,00 |
| 11.09.2024 | 417,50 | 430,85 | 417,50 | 430,85 | 2,17% | 24,00 |
| 10.09.2024 | 417,65 | 421,70 | 417,65 | 421,70 | 1,95% | 75,00 |
| 09.09.2024 | 420,05 | 423,05 | 413,65 | 413,65 | -1,18% | 167,00 |
| 06.09.2024 | 422,95 | 428,05 | 417,75 | 418,60 | -1,51% | 214,00 |
| 05.09.2024 | 429,10 | 430,00 | 424,65 | 425,00 | -2,19% | 58,00 |
| 04.09.2024 | 427,60 | 435,45 | 427,60 | 434,50 | -0,03% | 74,00 |
| 03.09.2024 | 467,05 | 467,05 | 434,65 | 434,65 | -7,24% | 18,00 |
| 02.09.2024 | 467,00 | 468,55 | 466,85 | 468,55 | -0,01% | 24,00 |
| 30.08.2024 | 467,95 | 472,55 | 467,95 | 468,60 | 0,99% | 137,00 |
| 29.08.2024 | 452,00 | 472,70 | 452,00 | 464,00 | 1,02% | 236,00 |
| 28.08.2024 | 467,00 | 467,00 | 459,30 | 459,30 | -1,51% | 70,00 |
| 27.08.2024 | 470,15 | 470,15 | 465,00 | 466,35 | -1,42% | 28,00 |
| 26.08.2024 | 483,15 | 485,85 | 469,25 | 473,05 | -4,75% | 61,00 |
| 23.08.2024 | 494,50 | 496,65 | 494,45 | 496,65 | 0,72% | 10,00 |
| 22.08.2024 | 511,20 | 525,50 | 493,10 | 493,10 | -2,59% | 4,00 |
| 21.08.2024 | 499,90 | 506,20 | 499,90 | 506,20 | 0,40% | 31,00 |
| 20.08.2024 | 503,60 | 507,00 | 503,60 | 504,20 | 1,61% | 23,00 |
| 19.08.2024 | 500,50 | 500,50 | 493,15 | 496,20 | -0,18% | 145,00 |
| 16.08.2024 | 500,00 | 500,00 | 493,25 | 497,10 | -0,30% | 116,00 |
| 15.08.2024 | 482,90 | 498,60 | 482,90 | 498,60 | 4,75% | - |
| 14.08.2024 | 480,70 | 480,70 | 475,90 | 476,00 | -0,83% | 27,00 |
| 13.08.2024 | 477,05 | 482,80 | 477,05 | 480,00 | 0,37% | 3,00 |
| 12.08.2024 | 478,00 | 482,75 | 477,45 | 478,25 | 0,93% | 95,00 |
| 09.08.2024 | 470,10 | 473,85 | 470,10 | 473,85 | 2,19% | 6,00 |
| 08.08.2024 | 448,10 | 465,70 | 448,10 | 463,70 | -1,19% | 87,00 |
| 07.08.2024 | 458,70 | 469,80 | 458,70 | 469,30 | 0,91% | 106,00 |
| 06.08.2024 | 450,05 | 465,05 | 448,75 | 465,05 | 5,11% | 98,00 |
| 05.08.2024 | 425,10 | 446,25 | 415,20 | 442,45 | -4,26% | 507,00 |
| 02.08.2024 | 493,05 | 493,05 | 445,35 | 462,15 | -7,04% | 30,00 |
| 01.08.2024 | 517,10 | 523,70 | 495,20 | 497,15 | 1,24% | 69,00 |
| 31.07.2024 | 491,05 | 491,05 | 491,05 | 491,05 | 0,47% | - |
| 30.07.2024 | 505,10 | 506,70 | 488,75 | 488,75 | -4,24% | 211,00 |
| 29.07.2024 | 511,70 | 513,10 | 507,60 | 510,40 | 0,51% | 115,00 |
| 26.07.2024 | 498,55 | 507,80 | 498,55 | 507,80 | 0,91% | 13,00 |
| 25.07.2024 | 511,10 | 511,10 | 497,50 | 503,20 | -1,31% | 166,00 |
| 24.07.2024 | 538,10 | 538,10 | 509,90 | 509,90 | -6,10% | 10,00 |
| 23.07.2024 | 537,10 | 545,20 | 537,10 | 543,00 | 1,34% | 35,00 |
| 22.07.2024 | 519,10 | 535,80 | 519,10 | 535,80 | 3,10% | 100,00 |
| 19.07.2024 | 515,20 | 519,70 | 511,70 | 519,70 | 0,00% | 28,00 |
| 18.07.2024 | 522,60 | 531,70 | 519,70 | 519,70 | -0,42% | 50,00 |
| 17.07.2024 | 557,90 | 557,90 | 521,90 | 521,90 | -7,14% | 184,00 |
| 16.07.2024 | 565,40 | 566,30 | 562,00 | 562,00 | -0,35% | 3,00 |
| 15.07.2024 | 565,10 | 565,10 | 562,60 | 564,00 | 1,37% | 25,00 |
| 12.07.2024 | 558,40 | 558,40 | 556,40 | 556,40 | -2,20% | 1,00 |
| 11.07.2024 | 570,10 | 574,70 | 568,90 | 568,90 | -0,51% | 2,00 |
| 10.07.2024 | 562,10 | 571,80 | 560,30 | 571,80 | 1,13% | 4,00 |
| 09.07.2024 | 568,50 | 568,50 | 565,40 | 565,40 | -0,72% | - |
| 08.07.2024 | 578,40 | 578,40 | 569,50 | 569,50 | 0,71% | 44,00 |