62,555€
0,99%
Echtzeit-Aktienkurs Synchrony Financial
Bid:
Ask:
Aktienkurse zur Synchrony Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 62,25 | 62,57 | 61,59 | 62,57 | 0,67% | - |
| 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% | - |
| 07.11.2024 | 62,35 | 62,35 | 59,89 | 59,89 | 10,40% | - |
| 06.11.2024 | 54,25 | 54,25 | 54,25 | 54,25 | 8,28% | - |
| 05.11.2024 | 50,10 | 50,10 | 50,10 | 50,10 | -0,73% | - |
| 04.11.2024 | 49,94 | 50,47 | 49,94 | 50,47 | -0,12% | 115,00 |
| 01.11.2024 | 50,25 | 50,53 | 50,25 | 50,53 | 0,02% | - |
| 31.10.2024 | 51,05 | 51,05 | 50,52 | 50,52 | -2,26% | - |
| 30.10.2024 | 50,88 | 51,69 | 50,88 | 51,69 | 0,56% | - |
| 29.10.2024 | 51,95 | 52,98 | 51,40 | 51,40 | -2,02% | 35,00 |
| 28.10.2024 | 50,84 | 52,46 | 50,84 | 52,46 | 3,74% | 118,00 |
| 25.10.2024 | 50,57 | 50,57 | 50,57 | 50,57 | -0,71% | - |
| 24.10.2024 | 50,50 | 51,50 | 50,50 | 50,93 | 0,33% | 399,00 |
| 23.10.2024 | 50,96 | 50,96 | 50,76 | 50,76 | -1,21% | - |
| 22.10.2024 | 50,96 | 51,38 | 50,96 | 51,38 | 0,18% | - |
| 21.10.2024 | 51,49 | 51,49 | 51,29 | 51,29 | -0,93% | - |
| 18.10.2024 | 51,77 | 51,77 | 51,77 | 51,77 | -0,88% | - |
| 17.10.2024 | 51,55 | 52,23 | 51,51 | 52,23 | 0,67% | 60,00 |
| 16.10.2024 | 48,99 | 51,88 | 48,99 | 51,88 | 6,13% | - |
| 15.10.2024 | 48,86 | 48,89 | 48,86 | 48,89 | -0,54% | - |
| 14.10.2024 | 48,12 | 49,15 | 48,12 | 49,15 | 5,44% | 200,00 |
| 11.10.2024 | 46,62 | 46,62 | 46,62 | 46,62 | -0,82% | - |
| 10.10.2024 | 47,03 | 47,03 | 47,00 | 47,00 | -0,55% | - |
| 09.10.2024 | 46,13 | 47,26 | 46,13 | 47,26 | 1,61% | - |
| 08.10.2024 | 46,45 | 46,51 | 46,45 | 46,51 | -0,52% | - |
| 07.10.2024 | 47,35 | 47,35 | 46,76 | 46,76 | 5,03% | 422,00 |
| 04.10.2024 | 44,52 | 44,52 | 44,52 | 44,52 | -0,64% | - |
| 03.10.2024 | 44,27 | 44,80 | 44,27 | 44,80 | 0,26% | - |
| 02.10.2024 | 43,65 | 44,69 | 43,65 | 44,69 | 0,83% | - |
| 01.10.2024 | 44,32 | 44,32 | 44,32 | 44,32 | 0,82% | - |
| 30.09.2024 | 43,96 | 43,96 | 43,96 | 43,96 | -0,81% | - |
| 27.09.2024 | 43,59 | 44,32 | 43,59 | 44,32 | 1,30% | - |
| 26.09.2024 | 42,91 | 43,75 | 42,91 | 43,75 | 1,59% | - |
| 25.09.2024 | 42,51 | 43,06 | 42,51 | 43,06 | 0,21% | - |
| 24.09.2024 | 44,27 | 44,27 | 42,97 | 42,97 | -4,29% | - |
| 23.09.2024 | 44,90 | 44,90 | 44,90 | 44,90 | -1,05% | - |
| 20.09.2024 | 45,16 | 45,37 | 45,16 | 45,37 | 3,90% | - |
| 19.09.2024 | 43,67 | 43,67 | 43,67 | 43,67 | 0,14% | - |
| 18.09.2024 | 43,82 | 43,82 | 43,61 | 43,61 | -0,91% | 18,00 |
| 17.09.2024 | 42,12 | 44,01 | 42,12 | 44,01 | 4,22% | - |
| 16.09.2024 | 41,98 | 42,23 | 41,60 | 42,23 | -0,32% | 55,00 |
| 13.09.2024 | 41,47 | 42,36 | 41,47 | 42,36 | 2,67% | - |
| 12.09.2024 | 41,26 | 41,26 | 41,26 | 41,26 | -0,02% | - |
| 11.09.2024 | 41,20 | 41,27 | 41,20 | 41,27 | -4,56% | - |
| 10.09.2024 | 43,24 | 43,24 | 43,24 | 43,24 | 1,02% | - |
| 09.09.2024 | 42,81 | 42,81 | 42,81 | 42,81 | 0,87% | - |
| 06.09.2024 | 43,20 | 43,20 | 42,44 | 42,44 | -2,82% | - |
| 05.09.2024 | 43,92 | 43,92 | 43,67 | 43,67 | -1,12% | - |
| 04.09.2024 | 44,46 | 45,14 | 44,16 | 44,16 | -0,33% | 220,00 |
| 03.09.2024 | 44,94 | 45,07 | 44,31 | 44,31 | -1,23% | 133,00 |
| 02.09.2024 | 44,86 | 44,86 | 44,86 | 44,86 | -0,72% | - |
| 30.08.2024 | 44,47 | 45,18 | 44,47 | 45,18 | 0,80% | - |
| 29.08.2024 | 44,24 | 44,82 | 44,24 | 44,82 | 1,23% | - |
| 28.08.2024 | 43,31 | 44,28 | 43,31 | 44,28 | 1,85% | - |
| 27.08.2024 | 43,30 | 43,47 | 43,30 | 43,47 | 1,10% | - |
| 26.08.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -0,39% | - |
| 23.08.2024 | 42,06 | 43,17 | 42,06 | 43,17 | 1,65% | - |
| 22.08.2024 | 41,94 | 42,47 | 41,94 | 42,47 | 0,71% | - |
| 21.08.2024 | 41,96 | 42,17 | 41,96 | 42,17 | -0,17% | - |
| 20.08.2024 | 42,60 | 42,60 | 42,24 | 42,24 | -0,90% | - |
| 19.08.2024 | 41,73 | 42,62 | 41,73 | 42,62 | 1,16% | - |
| 16.08.2024 | 41,38 | 42,13 | 41,38 | 42,13 | 0,31% | - |
| 15.08.2024 | 41,74 | 42,00 | 41,74 | 42,00 | 0,23% | 1.000,00 |
| 14.08.2024 | 41,17 | 41,91 | 41,17 | 41,91 | 1,06% | - |
| 13.08.2024 | 41,47 | 41,47 | 41,47 | 41,47 | -0,14% | - |
| 12.08.2024 | 42,20 | 42,20 | 41,53 | 41,53 | -2,03% | - |
| 09.08.2024 | 41,49 | 42,39 | 41,49 | 42,39 | 5,82% | - |
| 08.08.2024 | 40,06 | 40,06 | 40,06 | 40,06 | -1,22% | - |
| 07.08.2024 | 40,37 | 40,55 | 40,37 | 40,55 | -0,12% | - |
| 06.08.2024 | 39,99 | 40,60 | 39,99 | 40,60 | 2,54% | - |
| 05.08.2024 | 39,76 | 39,76 | 39,60 | 39,60 | -10,31% | 30,00 |
| 02.08.2024 | 44,15 | 44,15 | 44,15 | 44,15 | -1,65% | - |
| 01.08.2024 | 46,50 | 46,50 | 44,89 | 44,89 | -4,49% | - |
| 31.07.2024 | 46,78 | 47,65 | 46,78 | 47,00 | -0,58% | 55,00 |
| 30.07.2024 | 46,24 | 47,27 | 46,24 | 47,27 | 1,49% | - |
| 29.07.2024 | 46,43 | 46,58 | 46,43 | 46,58 | -0,69% | - |
| 26.07.2024 | 46,12 | 46,90 | 46,12 | 46,90 | 0,88% | 100,00 |
| 25.07.2024 | 45,55 | 46,49 | 45,55 | 46,49 | 1,51% | - |
| 24.07.2024 | 46,26 | 46,26 | 45,80 | 45,80 | -2,15% | - |
| 23.07.2024 | 45,98 | 46,81 | 45,98 | 46,81 | 2,94% | - |
| 22.07.2024 | 45,47 | 45,47 | 45,47 | 45,47 | -1,37% | - |
| 19.07.2024 | 46,10 | 46,10 | 46,10 | 46,10 | -0,82% | - |
| 18.07.2024 | 47,35 | 47,35 | 46,48 | 46,48 | -2,60% | - |
| 17.07.2024 | 46,79 | 47,72 | 46,79 | 47,72 | 0,93% | - |
| 16.07.2024 | 46,08 | 47,28 | 46,08 | 47,28 | 5,76% | - |
| 15.07.2024 | 44,71 | 44,71 | 44,71 | 44,71 | -0,60% | - |
| 12.07.2024 | 44,74 | 44,98 | 44,74 | 44,98 | -0,24% | - |
| 11.07.2024 | 43,89 | 45,09 | 43,89 | 45,09 | 1,98% | 150,00 |
| 10.07.2024 | 44,28 | 44,28 | 44,21 | 44,21 | -1,17% | - |
| 09.07.2024 | 43,58 | 44,74 | 43,58 | 44,74 | 4,39% | - |
| 08.07.2024 | 42,81 | 42,86 | 42,81 | 42,86 | -0,97% | 146,00 |