42,438€
1,08%
Echtzeit-Aktienkurs Synchrony Financial
Bid:
Ask:
Aktienkurse zur Synchrony Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 42,48 | 42,48 | 42,36 | 42,36 | 0,88% | 8,00 |
| 09.05.2024 | 41,99 | 41,99 | 41,99 | 41,99 | -0,84% | - |
| 08.05.2024 | 41,66 | 42,34 | 41,66 | 42,34 | 0,74% | - |
| 07.05.2024 | 42,39 | 42,39 | 42,03 | 42,03 | 0,13% | - |
| 06.05.2024 | 41,98 | 41,98 | 41,98 | 41,98 | -0,87% | - |
| 03.05.2024 | 41,72 | 42,35 | 41,72 | 42,35 | 4,57% | - |
| 02.05.2024 | 40,50 | 40,50 | 40,50 | 40,50 | -1,53% | - |
| 30.04.2024 | 41,27 | 41,27 | 41,13 | 41,13 | -0,52% | - |
| 29.04.2024 | 41,36 | 41,36 | 41,34 | 41,34 | -0,62% | - |
| 26.04.2024 | 41,23 | 41,60 | 41,23 | 41,60 | 0,41% | - |
| 25.04.2024 | 42,40 | 42,40 | 41,41 | 41,43 | -1,15% | 180,00 |
| 24.04.2024 | 39,65 | 41,91 | 39,65 | 41,91 | 4,93% | 200,00 |
| 23.04.2024 | 39,16 | 40,00 | 39,16 | 39,94 | 1,08% | 500,00 |
| 22.04.2024 | 38,69 | 39,52 | 38,69 | 39,52 | 1,57% | - |
| 19.04.2024 | 37,74 | 38,91 | 37,74 | 38,91 | 5,13% | - |
| 18.04.2024 | 37,01 | 37,01 | 37,01 | 37,01 | -0,75% | - |
| 17.04.2024 | 37,13 | 37,29 | 37,13 | 37,29 | -0,63% | - |
| 16.04.2024 | 37,64 | 37,64 | 37,52 | 37,52 | -0,31% | - |
| 15.04.2024 | 37,64 | 37,64 | 37,64 | 37,64 | -1,66% | - |
| 12.04.2024 | 38,27 | 38,27 | 38,27 | 38,27 | -0,34% | - |
| 11.04.2024 | 38,15 | 38,40 | 38,15 | 38,40 | -0,19% | - |
| 10.04.2024 | 38,62 | 38,80 | 38,48 | 38,48 | -1,03% | 20,00 |
| 09.04.2024 | 38,66 | 38,88 | 38,66 | 38,88 | 3,20% | - |
| 08.04.2024 | 37,67 | 37,67 | 37,67 | 37,67 | -0,17% | - |
| 05.04.2024 | 37,63 | 37,74 | 37,63 | 37,74 | -0,40% | 30,00 |
| 04.04.2024 | 38,05 | 38,05 | 37,89 | 37,89 | 0,25% | - |
| 03.04.2024 | 37,61 | 37,79 | 37,61 | 37,79 | 0,11% | - |
| 02.04.2024 | 38,44 | 38,44 | 37,75 | 37,75 | -5,20% | - |
| 28.03.2024 | 38,72 | 39,82 | 38,72 | 39,82 | 2,31% | - |
| 27.03.2024 | 38,04 | 38,92 | 38,04 | 38,92 | 1,73% | - |
| 26.03.2024 | 37,82 | 38,26 | 37,82 | 38,26 | 0,74% | - |
| 25.03.2024 | 38,20 | 38,20 | 37,98 | 37,98 | -0,78% | - |
| 22.03.2024 | 38,88 | 38,88 | 38,28 | 38,28 | -2,15% | - |
| 21.03.2024 | 39,36 | 39,36 | 39,12 | 39,12 | -1,16% | - |
| 20.03.2024 | 38,20 | 39,58 | 38,20 | 39,58 | 2,49% | - |
| 19.03.2024 | 38,02 | 38,62 | 38,02 | 38,62 | 1,85% | 583,00 |
| 18.03.2024 | 37,92 | 37,92 | 37,92 | 37,92 | -0,78% | - |
| 15.03.2024 | 39,14 | 39,14 | 38,22 | 38,22 | -2,90% | - |
| 14.03.2024 | 39,36 | 39,36 | 39,36 | 39,36 | 0,05% | - |
| 13.03.2024 | 38,82 | 39,34 | 38,82 | 39,34 | 1,13% | - |
| 12.03.2024 | 38,44 | 38,90 | 38,44 | 38,90 | 0,26% | - |
| 11.03.2024 | 37,96 | 38,80 | 37,96 | 38,80 | 0,67% | - |
| 08.03.2024 | 37,58 | 38,54 | 37,58 | 38,54 | 1,80% | 156,00 |
| 07.03.2024 | 37,34 | 37,86 | 37,34 | 37,86 | 0,32% | - |
| 06.03.2024 | 37,32 | 37,74 | 37,32 | 37,74 | 0,91% | - |
| 05.03.2024 | 36,96 | 37,40 | 36,96 | 37,40 | 0,11% | - |
| 04.03.2024 | 37,36 | 37,36 | 37,36 | 37,36 | -0,95% | - |
| 01.03.2024 | 37,80 | 37,80 | 37,72 | 37,72 | -0,89% | - |
| 29.02.2024 | 37,22 | 38,06 | 37,22 | 38,06 | 1,33% | - |
| 28.02.2024 | 37,44 | 37,56 | 37,44 | 37,56 | -0,32% | - |
| 27.02.2024 | 36,36 | 37,68 | 36,36 | 37,68 | 3,01% | 30,00 |
| 26.02.2024 | 36,58 | 36,58 | 36,58 | 36,58 | -1,08% | - |
| 23.02.2024 | 36,10 | 36,98 | 36,10 | 36,98 | 0,98% | - |
| 22.02.2024 | 36,22 | 36,62 | 36,22 | 36,62 | 0,44% | - |
| 21.02.2024 | 37,04 | 37,04 | 36,46 | 36,46 | -2,36% | - |
| 20.02.2024 | 36,22 | 37,34 | 36,22 | 37,34 | 2,64% | - |
| 19.02.2024 | 36,30 | 36,38 | 36,30 | 36,38 | -1,14% | - |
| 16.02.2024 | 36,58 | 36,80 | 36,58 | 36,80 | 0,05% | - |
| 15.02.2024 | 36,30 | 36,78 | 36,30 | 36,78 | 0,77% | - |
| 14.02.2024 | 35,74 | 36,50 | 35,74 | 36,50 | 1,67% | - |
| 13.02.2024 | 36,22 | 36,22 | 35,90 | 35,90 | -2,18% | - |
| 12.02.2024 | 35,44 | 36,70 | 35,44 | 36,70 | 2,80% | - |
| 09.02.2024 | 35,62 | 35,70 | 35,62 | 35,70 | -0,39% | - |
| 08.02.2024 | 35,30 | 35,84 | 35,30 | 35,84 | 0,62% | - |
| 07.02.2024 | 35,62 | 35,62 | 35,62 | 35,62 | -0,11% | - |
| 06.02.2024 | 35,66 | 35,66 | 35,66 | 35,66 | 0,06% | - |
| 05.02.2024 | 35,64 | 35,64 | 35,64 | 35,64 | -0,83% | - |
| 02.02.2024 | 34,90 | 35,94 | 34,90 | 35,94 | 1,76% | - |
| 01.02.2024 | 35,64 | 35,64 | 35,32 | 35,32 | -1,51% | - |
| 31.01.2024 | 36,34 | 36,34 | 35,86 | 35,86 | -2,02% | - |
| 30.01.2024 | 35,76 | 36,60 | 35,76 | 36,60 | 1,61% | - |
| 29.01.2024 | 36,06 | 36,06 | 36,02 | 36,02 | -0,77% | - |
| 26.01.2024 | 34,98 | 36,30 | 34,94 | 36,30 | 2,66% | 60,00 |
| 25.01.2024 | 34,54 | 35,36 | 34,54 | 35,36 | 1,78% | - |
| 24.01.2024 | 34,08 | 34,74 | 34,08 | 34,74 | 1,05% | - |
| 23.01.2024 | 34,22 | 34,38 | 34,22 | 34,38 | 2,57% | - |
| 22.01.2024 | 33,52 | 33,52 | 33,52 | 33,52 | -0,53% | - |
| 19.01.2024 | 32,50 | 33,70 | 32,50 | 33,70 | 2,87% | - |
| 18.01.2024 | 31,96 | 32,76 | 31,96 | 32,76 | -1,38% | - |
| 17.01.2024 | 33,48 | 33,48 | 33,22 | 33,22 | -1,54% | - |
| 16.01.2024 | 32,72 | 33,74 | 32,72 | 33,74 | 2,37% | - |
| 15.01.2024 | 33,12 | 33,12 | 32,96 | 32,96 | -1,32% | - |
| 12.01.2024 | 34,26 | 34,26 | 33,40 | 33,40 | -2,91% | - |
| 11.01.2024 | 34,24 | 34,40 | 34,24 | 34,40 | -0,12% | - |
| 10.01.2024 | 34,80 | 34,80 | 34,44 | 34,44 | -1,71% | - |
| 09.01.2024 | 35,34 | 35,34 | 35,04 | 35,04 | 0,11% | - |
| 08.01.2024 | 34,92 | 35,00 | 34,92 | 35,00 | -0,79% | 230,00 |
| 05.01.2024 | 33,86 | 35,28 | 33,86 | 35,28 | 4,13% | - |
| 04.01.2024 | 33,88 | 33,88 | 33,88 | 33,88 | -1,17% | - |
| 03.01.2024 | 34,22 | 34,28 | 34,22 | 34,28 | -0,23% | - |
| 02.01.2024 | 34,28 | 34,36 | 34,28 | 34,36 | 0,17% | - |
| 29.12.2023 | 34,30 | 34,30 | 34,30 | 34,30 | -0,81% | - |
| 28.12.2023 | 34,08 | 34,58 | 34,08 | 34,58 | 1,05% | - |
| 27.12.2023 | 34,22 | 34,22 | 34,22 | 34,22 | -0,41% | - |
| 22.12.2023 | 34,06 | 34,36 | 34,06 | 34,36 | -0,06% | - |
| 21.12.2023 | 33,82 | 34,38 | 33,82 | 34,38 | 0,76% | - |
| 20.12.2023 | 34,54 | 34,54 | 34,12 | 34,12 | -1,90% | - |
| 19.12.2023 | 33,94 | 34,78 | 33,94 | 34,78 | 1,40% | - |
| 18.12.2023 | 33,66 | 34,30 | 33,66 | 34,30 | 1,30% | - |
| 15.12.2023 | 34,18 | 34,22 | 33,86 | 33,86 | -0,59% | 163,00 |