51,955€
2,66%
Echtzeit-Aktienkurs Synchrony Financial
Bid:
Ask:
Aktienkurse zur Synchrony Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 49,90 | 51,78 | 49,90 | 51,78 | 3,37% | - |
| 05.06.2025 | 50,16 | 50,16 | 50,09 | 50,09 | -1,07% | - |
| 04.06.2025 | 51,45 | 51,45 | 50,63 | 50,63 | -2,07% | - |
| 03.06.2025 | 50,23 | 51,70 | 50,23 | 51,70 | 3,63% | - |
| 02.06.2025 | 49,89 | 49,89 | 49,89 | 49,89 | -1,54% | - |
| 30.05.2025 | 50,89 | 50,89 | 50,67 | 50,67 | -0,28% | - |
| 29.05.2025 | 52,03 | 52,03 | 50,81 | 50,81 | -1,47% | - |
| 28.05.2025 | 51,59 | 51,59 | 51,57 | 51,57 | -0,25% | - |
| 27.05.2025 | 50,06 | 51,70 | 50,06 | 51,70 | 4,09% | - |
| 26.05.2025 | 49,67 | 49,67 | 49,67 | 49,67 | -0,35% | - |
| 23.05.2025 | 50,19 | 50,19 | 49,85 | 49,85 | -2,53% | - |
| 22.05.2025 | 50,03 | 51,14 | 50,03 | 51,14 | 1,33% | - |
| 21.05.2025 | 52,20 | 52,20 | 50,47 | 50,47 | -4,38% | 143,00 |
| 20.05.2025 | 52,65 | 52,78 | 52,65 | 52,78 | -0,71% | - |
| 19.05.2025 | 53,30 | 53,30 | 53,16 | 53,16 | -2,46% | - |
| 16.05.2025 | 53,38 | 54,50 | 53,38 | 54,50 | 0,83% | - |
| 15.05.2025 | 53,86 | 54,05 | 53,86 | 54,05 | -0,77% | - |
| 14.05.2025 | 54,37 | 54,47 | 54,37 | 54,47 | -0,66% | - |
| 13.05.2025 | 53,63 | 54,83 | 53,63 | 54,83 | 1,07% | - |
| 12.05.2025 | 49,79 | 54,25 | 49,79 | 54,25 | 10,05% | - |
| 09.05.2025 | 48,96 | 49,30 | 48,96 | 49,30 | -0,34% | - |
| 08.05.2025 | 47,43 | 49,47 | 47,43 | 49,47 | 4,43% | - |
| 07.05.2025 | 46,74 | 47,37 | 46,74 | 47,37 | 0,58% | - |
| 06.05.2025 | 47,21 | 47,21 | 47,09 | 47,09 | -1,56% | - |
| 05.05.2025 | 46,81 | 47,84 | 46,81 | 47,84 | -0,21% | - |
| 02.05.2025 | 45,67 | 47,94 | 45,67 | 47,94 | 5,41% | - |
| 30.04.2025 | 45,41 | 45,48 | 45,41 | 45,48 | -1,03% | - |
| 29.04.2025 | 45,37 | 45,95 | 45,37 | 45,95 | 1,13% | - |
| 28.04.2025 | 44,57 | 45,44 | 44,57 | 45,44 | 0,65% | - |
| 25.04.2025 | 45,55 | 45,55 | 45,14 | 45,14 | -0,90% | - |
| 24.04.2025 | 43,41 | 45,55 | 43,41 | 45,55 | 3,65% | - |
| 23.04.2025 | 42,94 | 43,95 | 42,94 | 43,95 | 4,37% | - |
| 22.04.2025 | 41,04 | 42,11 | 41,04 | 42,11 | 0,84% | - |
| 17.04.2025 | 41,05 | 41,91 | 41,05 | 41,76 | 2,54% | 36,00 |
| 16.04.2025 | 40,97 | 40,97 | 40,72 | 40,72 | -2,98% | - |
| 15.04.2025 | 40,85 | 41,97 | 40,85 | 41,97 | 1,72% | - |
| 14.04.2025 | 40,28 | 41,26 | 40,28 | 41,26 | 1,93% | - |
| 11.04.2025 | 41,39 | 41,39 | 40,48 | 40,48 | -1,50% | - |
| 10.04.2025 | 45,48 | 45,48 | 41,10 | 41,10 | 7,48% | - |
| 09.04.2025 | 38,52 | 38,52 | 38,24 | 38,24 | -2,54% | 100,00 |
| 08.04.2025 | 41,06 | 42,03 | 39,23 | 39,23 | -3,26% | 25,00 |
| 07.04.2025 | 37,82 | 40,55 | 37,82 | 40,55 | 1,06% | - |
| 04.04.2025 | 41,49 | 41,49 | 40,13 | 40,13 | -17,57% | - |
| 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% | - |