66,925€
1,94%
Echtzeit-Aktienkurs Synchrony Financial
Bid:
Ask:
Aktienkurse zur Synchrony Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 66,15 | 67,24 | 65,63 | 66,98 | 2,02% | - |
| 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% | - |
| 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% | - |