57,465€
-3,01%
Echtzeit-Aktienkurs Synchrony Financial
Bid:
Ask:
Aktienkurse zur Synchrony Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 58,96 | 58,96 | 57,31 | 57,31 | -3,27% | - |
| 05.03.2026 | 59,06 | 59,25 | 59,06 | 59,25 | -0,55% | - |
| 04.03.2026 | 58,29 | 59,58 | 58,29 | 59,58 | 1,09% | - |
| 03.03.2026 | 57,77 | 58,94 | 57,77 | 58,94 | 0,56% | - |
| 02.03.2026 | 57,59 | 58,61 | 57,59 | 58,61 | 0,69% | 100,00 |
| 27.02.2026 | 60,98 | 60,98 | 58,21 | 58,21 | -7,10% | - |
| 26.02.2026 | 60,98 | 62,66 | 60,98 | 62,66 | 1,65% | - |
| 25.02.2026 | 59,44 | 61,64 | 59,44 | 61,64 | 2,89% | - |
| 24.02.2026 | 58,09 | 59,91 | 58,09 | 59,91 | 2,69% | - |
| 23.02.2026 | 61,09 | 61,09 | 58,34 | 58,34 | -5,55% | - |
| 20.02.2026 | 61,08 | 61,77 | 61,08 | 61,77 | 1,18% | - |
| 19.02.2026 | 61,30 | 61,30 | 61,05 | 61,05 | -0,99% | - |
| 18.02.2026 | 60,61 | 61,66 | 60,61 | 61,66 | 1,25% | - |
| 17.02.2026 | 59,52 | 60,90 | 59,52 | 60,90 | 1,79% | 32,00 |
| 16.02.2026 | 59,74 | 59,83 | 59,74 | 59,83 | 0,23% | - |
| 13.02.2026 | 60,15 | 60,15 | 59,69 | 59,69 | 0,02% | - |
| 12.02.2026 | 61,10 | 61,10 | 59,68 | 59,68 | -2,66% | - |
| 11.02.2026 | 61,60 | 61,60 | 61,31 | 61,31 | -1,11% | - |
| 10.02.2026 | 61,54 | 62,00 | 61,54 | 62,00 | -0,08% | - |
| 09.02.2026 | 62,89 | 62,89 | 62,05 | 62,05 | -2,56% | - |
| 06.02.2026 | 61,76 | 63,68 | 61,76 | 63,68 | 1,58% | - |
| 05.02.2026 | 63,35 | 63,35 | 62,69 | 62,69 | -2,11% | - |
| 04.02.2026 | 62,03 | 64,04 | 62,03 | 64,04 | 3,16% | - |
| 03.02.2026 | 61,86 | 62,08 | 61,86 | 62,08 | -0,11% | - |
| 02.02.2026 | 59,61 | 62,15 | 59,61 | 62,15 | 1,60% | 40,00 |
| 30.01.2026 | 60,59 | 61,54 | 60,59 | 61,17 | 0,12% | 71,00 |
| 29.01.2026 | 61,37 | 62,15 | 60,82 | 61,10 | -0,22% | - |
| 28.01.2026 | 60,54 | 61,23 | 60,54 | 61,23 | 1,58% | - |
| 27.01.2026 | 64,94 | 64,94 | 60,28 | 60,28 | -7,15% | 200,00 |
| 26.01.2026 | 63,97 | 64,92 | 63,97 | 64,92 | 0,65% | - |
| 23.01.2026 | 66,02 | 66,02 | 64,50 | 64,50 | -2,41% | - |
| 22.01.2026 | 65,52 | 66,09 | 65,52 | 66,09 | 0,15% | - |
| 21.01.2026 | 64,50 | 65,99 | 64,50 | 65,99 | 1,76% | - |
| 20.01.2026 | 67,29 | 67,29 | 64,85 | 64,85 | -4,29% | 60,00 |
| 19.01.2026 | 67,73 | 67,76 | 67,73 | 67,76 | -2,22% | - |
| 16.01.2026 | 66,53 | 69,30 | 66,53 | 69,30 | 3,74% | - |
| 15.01.2026 | 66,30 | 66,80 | 66,30 | 66,80 | 0,36% | - |
| 14.01.2026 | 66,43 | 66,56 | 66,43 | 66,56 | -0,72% | - |
| 13.01.2026 | 68,08 | 68,08 | 67,04 | 67,04 | -1,72% | - |
| 12.01.2026 | 70,75 | 70,75 | 66,29 | 68,21 | -8,85% | 740,00 |
| 09.01.2026 | 74,70 | 75,24 | 74,70 | 74,83 | -0,53% | 40,00 |
| 08.01.2026 | 73,98 | 75,50 | 73,98 | 75,23 | 0,51% | 450,00 |
| 07.01.2026 | 74,95 | 74,95 | 74,81 | 74,85 | -0,66% | - |
| 06.01.2026 | 73,39 | 75,35 | 73,39 | 75,35 | 2,13% | - |
| 05.01.2026 | 71,99 | 73,78 | 71,99 | 73,78 | 2,44% | 30,00 |
| 02.01.2026 | 70,44 | 72,02 | 70,44 | 72,02 | 0,87% | - |
| 30.12.2025 | 71,29 | 71,40 | 71,29 | 71,40 | -0,81% | - |
| 29.12.2025 | 72,41 | 72,41 | 71,98 | 71,98 | -0,70% | - |
| 23.12.2025 | 72,24 | 72,49 | 72,21 | 72,49 | -0,45% | 30,00 |
| 22.12.2025 | 71,89 | 72,82 | 71,89 | 72,82 | 1,36% | - |
| 19.12.2025 | 70,83 | 71,84 | 70,83 | 71,84 | 0,55% | - |
| 18.12.2025 | 70,42 | 71,45 | 70,42 | 71,45 | 1,19% | - |
| 17.12.2025 | 70,65 | 70,65 | 70,61 | 70,61 | -0,25% | - |
| 16.12.2025 | 69,84 | 70,79 | 69,84 | 70,79 | 0,04% | - |
| 15.12.2025 | 71,37 | 71,37 | 70,76 | 70,76 | -0,84% | - |
| 12.12.2025 | 72,37 | 72,37 | 71,18 | 71,36 | -2,13% | 226,00 |
| 11.12.2025 | 71,06 | 72,91 | 71,06 | 72,91 | 0,89% | - |
| 10.12.2025 | 69,06 | 72,27 | 69,06 | 72,27 | 3,82% | 115,00 |
| 09.12.2025 | 67,98 | 69,61 | 67,98 | 69,61 | 1,28% | - |
| 08.12.2025 | 68,45 | 68,73 | 68,45 | 68,73 | -0,42% | - |
| 05.12.2025 | 68,50 | 69,02 | 68,50 | 69,02 | -0,12% | - |
| 04.12.2025 | 67,36 | 69,10 | 67,36 | 69,10 | 1,78% | 50,00 |
| 03.12.2025 | 67,29 | 67,89 | 67,29 | 67,89 | 0,07% | - |
| 02.12.2025 | 66,58 | 67,84 | 66,58 | 67,84 | 0,89% | 60,00 |
| 01.12.2025 | 65,76 | 67,24 | 65,76 | 67,24 | 1,08% | 118,00 |
| 28.11.2025 | 65,94 | 66,52 | 65,94 | 66,52 | 0,93% | - |
| 27.11.2025 | 65,79 | 65,91 | 65,79 | 65,91 | -0,92% | - |
| 26.11.2025 | 65,76 | 66,52 | 65,76 | 66,52 | 0,51% | - |
| 25.11.2025 | 64,08 | 66,29 | 64,08 | 66,18 | 2,22% | 46,00 |
| 24.11.2025 | 64,42 | 64,74 | 64,42 | 64,74 | -0,32% | - |
| 21.11.2025 | 62,20 | 64,95 | 62,20 | 64,95 | 3,31% | - |
| 20.11.2025 | 63,25 | 64,18 | 62,87 | 62,87 | 0,26% | 10,00 |
| 19.11.2025 | 60,88 | 62,71 | 60,88 | 62,71 | 1,92% | - |
| 18.11.2025 | 59,75 | 61,53 | 59,75 | 61,53 | 1,20% | - |
| 17.11.2025 | 64,35 | 64,35 | 60,80 | 60,80 | -3,18% | 36,00 |
| 14.11.2025 | 63,40 | 63,40 | 62,80 | 62,80 | -3,38% | 20,00 |
| 13.11.2025 | 65,00 | 65,00 | 65,00 | 65,00 | 0,00% | - |
| 12.11.2025 | 63,88 | 65,00 | 63,88 | 65,00 | 1,20% | - |
| 11.11.2025 | 64,03 | 64,23 | 64,03 | 64,23 | 1,61% | - |
| 10.11.2025 | 63,21 | 63,21 | 63,21 | 63,21 | 0,08% | - |
| 07.11.2025 | 63,37 | 63,37 | 63,16 | 63,16 | -1,08% | - |
| 06.11.2025 | 63,98 | 63,98 | 63,80 | 63,85 | 1,54% | 72,00 |
| 05.11.2025 | 62,93 | 62,93 | 62,88 | 62,88 | -0,27% | 300,00 |
| 04.11.2025 | 63,05 | 63,05 | 63,05 | 63,05 | -1,85% | - |
| 03.11.2025 | 63,92 | 64,24 | 63,92 | 64,24 | -0,19% | - |
| 31.10.2025 | 63,07 | 64,36 | 63,07 | 64,36 | 1,43% | - |
| 30.10.2025 | 63,05 | 63,45 | 63,05 | 63,45 | 0,75% | - |
| 29.10.2025 | 63,78 | 63,78 | 62,98 | 62,98 | -1,53% | - |
| 28.10.2025 | 63,59 | 63,96 | 63,59 | 63,96 | -0,40% | - |
| 27.10.2025 | 64,31 | 64,31 | 64,22 | 64,22 | -0,14% | - |
| 24.10.2025 | 62,73 | 64,31 | 62,73 | 64,31 | 2,26% | - |
| 23.10.2025 | 62,48 | 62,89 | 62,48 | 62,89 | -0,58% | - |
| 22.10.2025 | 63,26 | 63,26 | 63,26 | 63,26 | -0,60% | - |
| 21.10.2025 | 61,57 | 63,64 | 61,57 | 63,64 | 2,58% | - |
| 20.10.2025 | 61,26 | 62,05 | 61,26 | 62,04 | 0,98% | 72,00 |
| 17.10.2025 | 59,01 | 61,44 | 59,01 | 61,44 | 2,88% | - |
| 16.10.2025 | 61,52 | 61,52 | 59,72 | 59,72 | -3,07% | - |
| 15.10.2025 | 62,89 | 62,89 | 61,61 | 61,61 | -1,25% | - |
| 14.10.2025 | 59,60 | 62,39 | 59,60 | 62,39 | 3,18% | - |
| 13.10.2025 | 58,77 | 60,47 | 58,77 | 60,47 | 2,54% | - |