42,220€
-16,58%
Echtzeit-Aktienkurs Synchrony Financial
Bid:
Ask:
Aktienkurse zur Synchrony Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 48,68 | 48,68 | 48,68 | 48,68 | -3,82% | - |
| 02.04.2025 | 48,79 | 50,61 | 48,79 | 50,61 | 2,94% | - |
| 01.04.2025 | 48,52 | 49,17 | 48,52 | 49,17 | 0,97% | - |
| 31.03.2025 | 47,76 | 48,70 | 47,76 | 48,70 | 1,48% | - |
| 28.03.2025 | 49,58 | 49,58 | 47,99 | 47,99 | -3,99% | - |
| 27.03.2025 | 50,81 | 50,81 | 49,98 | 49,98 | -2,34% | - |
| 26.03.2025 | 51,16 | 51,18 | 51,16 | 51,18 | -0,79% | - |
| 25.03.2025 | 51,07 | 51,59 | 51,07 | 51,59 | 3,96% | 12,00 |
| 24.03.2025 | 49,63 | 49,63 | 49,63 | 49,63 | -0,34% | - |
| 21.03.2025 | 49,00 | 49,80 | 49,00 | 49,80 | 0,66% | - |
| 20.03.2025 | 49,66 | 49,66 | 49,47 | 49,47 | -0,71% | - |
| 19.03.2025 | 48,11 | 49,83 | 48,11 | 49,83 | 3,09% | - |
| 18.03.2025 | 48,19 | 48,33 | 48,19 | 48,33 | 0,21% | - |
| 17.03.2025 | 48,23 | 48,23 | 48,23 | 48,23 | -1,23% | - |
| 14.03.2025 | 47,57 | 48,83 | 47,57 | 48,83 | 2,45% | - |
| 13.03.2025 | 48,53 | 48,53 | 47,66 | 47,66 | -2,87% | - |
| 12.03.2025 | 47,25 | 49,07 | 47,25 | 49,07 | 3,37% | - |
| 11.03.2025 | 47,50 | 47,50 | 47,47 | 47,47 | -1,37% | - |
| 10.03.2025 | 49,68 | 49,68 | 48,13 | 48,13 | -3,80% | - |
| 07.03.2025 | 49,56 | 50,03 | 49,56 | 50,03 | 0,10% | - |
| 06.03.2025 | 51,05 | 51,05 | 49,98 | 49,98 | -2,89% | - |
| 05.03.2025 | 52,53 | 52,53 | 51,47 | 51,47 | -1,62% | 10,00 |
| 04.03.2025 | 54,89 | 55,00 | 52,32 | 52,32 | -3,89% | 1.184,00 |
| 03.03.2025 | 57,80 | 57,80 | 54,44 | 54,44 | -6,17% | - |
| 28.02.2025 | 56,57 | 58,02 | 56,57 | 58,02 | 2,44% | - |
| 27.02.2025 | 56,60 | 56,64 | 56,60 | 56,64 | -0,09% | - |
| 26.02.2025 | 56,28 | 56,69 | 56,28 | 56,69 | 0,21% | - |
| 25.02.2025 | 57,32 | 57,32 | 56,57 | 56,57 | -2,23% | - |
| 24.02.2025 | 58,14 | 58,25 | 57,86 | 57,86 | -4,55% | - |
| 21.02.2025 | 60,62 | 60,62 | 60,62 | 60,62 | -0,03% | - |
| 20.02.2025 | 62,07 | 62,07 | 60,64 | 60,64 | -3,65% | - |
| 19.02.2025 | 61,95 | 62,94 | 61,95 | 62,94 | 0,95% | - |
| 18.02.2025 | 61,87 | 62,35 | 61,87 | 62,35 | 0,69% | - |
| 17.02.2025 | 61,69 | 62,83 | 61,69 | 61,92 | 0,10% | 100,00 |
| 14.02.2025 | 60,70 | 61,86 | 60,70 | 61,86 | 1,28% | - |
| 13.02.2025 | 60,90 | 61,08 | 60,90 | 61,08 | -0,31% | 40,00 |
| 12.02.2025 | 62,30 | 62,30 | 61,27 | 61,27 | -2,78% | - |
| 11.02.2025 | 62,93 | 63,02 | 62,62 | 63,02 | -3,02% | 200,00 |
| 10.02.2025 | 64,98 | 64,98 | 64,98 | 64,98 | -0,47% | - |
| 07.02.2025 | 65,03 | 65,29 | 65,03 | 65,29 | 0,68% | - |
| 06.02.2025 | 64,85 | 64,85 | 64,85 | 64,85 | -0,37% | - |
| 05.02.2025 | 62,67 | 65,09 | 62,67 | 65,09 | 2,83% | - |
| 04.02.2025 | 64,72 | 64,72 | 63,29 | 63,30 | -3,26% | - |
| 03.02.2025 | 65,60 | 65,60 | 65,43 | 65,43 | -1,34% | 35,00 |
| 31.01.2025 | 66,31 | 66,32 | 66,31 | 66,32 | 1,05% | - |
| 30.01.2025 | 65,63 | 65,63 | 65,63 | 65,63 | -0,03% | - |
| 29.01.2025 | 63,33 | 65,65 | 63,33 | 65,65 | 2,55% | - |
| 28.01.2025 | 66,71 | 66,71 | 64,02 | 64,02 | -3,47% | - |
| 27.01.2025 | 66,32 | 66,32 | 66,32 | 66,32 | -0,45% | - |
| 24.01.2025 | 66,59 | 66,62 | 66,59 | 66,62 | -1,20% | - |
| 23.01.2025 | 67,19 | 67,69 | 67,19 | 67,43 | -0,09% | 43,00 |
| 22.01.2025 | 66,16 | 67,49 | 66,16 | 67,49 | 1,29% | - |
| 21.01.2025 | 66,23 | 66,63 | 66,23 | 66,63 | -0,19% | 328,00 |
| 20.01.2025 | 66,76 | 66,76 | 66,76 | 66,76 | 0,21% | - |
| 17.01.2025 | 65,46 | 66,62 | 65,46 | 66,62 | 1,48% | - |
| 16.01.2025 | 66,26 | 66,26 | 65,65 | 65,65 | -0,55% | - |
| 15.01.2025 | 63,55 | 66,01 | 63,55 | 66,01 | 3,77% | - |
| 14.01.2025 | 62,75 | 63,61 | 62,75 | 63,61 | 3,08% | - |
| 13.01.2025 | 61,71 | 61,71 | 61,71 | 61,71 | -0,82% | - |
| 10.01.2025 | 64,03 | 64,03 | 62,22 | 62,22 | -2,81% | - |
| 09.01.2025 | 63,21 | 64,02 | 63,21 | 64,02 | 0,90% | - |
| 08.01.2025 | 63,99 | 63,99 | 63,45 | 63,45 | -1,41% | - |
| 07.01.2025 | 64,36 | 64,36 | 64,36 | 64,36 | -1,08% | - |
| 06.01.2025 | 65,06 | 65,06 | 65,06 | 65,06 | 3,30% | - |
| 03.01.2025 | 62,98 | 62,98 | 62,98 | 62,98 | -1,01% | - |
| 02.01.2025 | 62,35 | 63,62 | 62,35 | 63,62 | 1,74% | - |
| 30.12.2024 | 62,53 | 62,53 | 62,53 | 62,53 | -0,45% | - |
| 27.12.2024 | 63,46 | 63,46 | 62,81 | 62,81 | 0,13% | - |
| 23.12.2024 | 62,44 | 62,73 | 62,44 | 62,73 | 0,34% | - |
| 20.12.2024 | 61,09 | 62,52 | 61,09 | 62,52 | 0,68% | - |
| 19.12.2024 | 60,84 | 62,10 | 60,84 | 62,10 | 1,54% | - |
| 18.12.2024 | 63,54 | 63,54 | 61,16 | 61,16 | -4,42% | - |
| 17.12.2024 | 64,49 | 64,49 | 63,99 | 63,99 | -1,04% | - |
| 16.12.2024 | 64,66 | 64,66 | 64,66 | 64,66 | 0,20% | - |
| 13.12.2024 | 65,01 | 65,01 | 64,53 | 64,53 | -1,30% | - |
| 12.12.2024 | 64,43 | 65,38 | 64,43 | 65,38 | 0,43% | - |
| 11.12.2024 | 63,13 | 65,10 | 63,13 | 65,10 | 2,79% | - |
| 10.12.2024 | 63,85 | 63,85 | 63,33 | 63,33 | -1,45% | - |
| 09.12.2024 | 64,41 | 64,41 | 64,26 | 64,26 | 3,21% | - |
| 06.12.2024 | 62,26 | 62,26 | 62,26 | 62,26 | -1,46% | - |
| 05.12.2024 | 62,88 | 63,18 | 62,85 | 63,18 | -0,35% | 24,00 |
| 04.12.2024 | 63,52 | 63,52 | 63,40 | 63,40 | -0,78% | - |
| 03.12.2024 | 65,24 | 65,24 | 63,90 | 63,90 | 0,20% | 1,00 |
| 02.12.2024 | 63,67 | 63,77 | 63,67 | 63,77 | 0,17% | - |
| 29.11.2024 | 63,19 | 63,66 | 63,19 | 63,66 | 0,74% | - |
| 28.11.2024 | 63,29 | 63,29 | 63,19 | 63,19 | -0,19% | - |
| 27.11.2024 | 63,43 | 63,43 | 63,31 | 63,31 | -1,06% | - |
| 26.11.2024 | 63,39 | 63,99 | 63,39 | 63,99 | 0,17% | - |
| 25.11.2024 | 63,88 | 63,88 | 63,88 | 63,88 | 0,96% | 50,00 |
| 22.11.2024 | 61,59 | 63,27 | 61,59 | 63,27 | 1,80% | - |
| 21.11.2024 | 61,06 | 62,39 | 60,56 | 62,15 | 2,04% | - |
| 20.11.2024 | 59,82 | 60,91 | 59,51 | 60,91 | 1,65% | 25,00 |
| 19.11.2024 | 60,11 | 60,11 | 59,92 | 59,92 | -2,09% | - |
| 18.11.2024 | 60,93 | 62,49 | 60,93 | 61,20 | -0,71% | 112,00 |
| 15.11.2024 | 60,59 | 61,64 | 60,59 | 61,64 | 0,18% | - |
| 14.11.2024 | 61,19 | 61,53 | 61,19 | 61,53 | -0,28% | 151,00 |
| 13.11.2024 | 60,67 | 62,19 | 60,67 | 61,70 | 1,11% | 110,00 |
| 12.11.2024 | 61,06 | 62,01 | 61,02 | 61,02 | 3,04% | 200,00 |
| 11.11.2024 | 59,22 | 59,22 | 59,22 | 59,22 | -0,74% | - |
| 08.11.2024 | 59,95 | 59,95 | 59,66 | 59,66 | -0,38% | - |