63,170€
-0,49%
Echtzeit-Aktienkurs Synchrony Financial
Bid:
Ask:
Aktienkurse zur Synchrony Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 63,21 | 63,25 | 62,68 | 63,17 | -0,49% | - |
| 07.05.2026 | 63,48 | 63,48 | 63,48 | 63,48 | 1,44% | - |
| 06.05.2026 | 62,58 | 62,58 | 62,58 | 62,58 | -0,64% | - |
| 05.05.2026 | 62,88 | 62,98 | 62,88 | 62,98 | -0,69% | - |
| 04.05.2026 | 64,08 | 64,08 | 63,42 | 63,42 | -2,13% | - |
| 30.04.2026 | 63,64 | 64,80 | 63,64 | 64,80 | 0,06% | - |
| 29.04.2026 | 64,76 | 64,76 | 64,76 | 64,76 | -0,31% | - |
| 28.04.2026 | 64,94 | 64,96 | 64,94 | 64,96 | -0,79% | - |
| 27.04.2026 | 64,46 | 65,48 | 64,46 | 65,48 | 0,49% | - |
| 24.04.2026 | 65,16 | 65,16 | 65,16 | 65,16 | -0,12% | - |
| 23.04.2026 | 66,38 | 66,38 | 65,24 | 65,24 | -2,48% | - |
| 22.04.2026 | 65,84 | 66,90 | 65,84 | 66,90 | 0,97% | - |
| 21.04.2026 | 66,24 | 66,26 | 66,24 | 66,26 | -0,48% | - |
| 20.04.2026 | 64,94 | 66,58 | 64,94 | 66,58 | 0,48% | - |
| 17.04.2026 | 63,30 | 66,26 | 63,30 | 66,26 | 3,99% | - |
| 16.04.2026 | 63,92 | 63,92 | 63,72 | 63,72 | -1,12% | - |
| 15.04.2026 | 63,50 | 64,44 | 63,50 | 64,44 | 0,66% | - |
| 14.04.2026 | 62,16 | 64,02 | 62,16 | 64,02 | 4,95% | - |
| 13.04.2026 | 61,00 | 61,00 | 61,00 | 61,00 | -1,01% | - |
| 10.04.2026 | 61,48 | 61,62 | 61,48 | 61,62 | 0,10% | - |
| 09.04.2026 | 61,06 | 61,56 | 61,06 | 61,56 | 0,20% | - |
| 08.04.2026 | 60,90 | 61,44 | 60,90 | 61,44 | 3,71% | - |
| 07.04.2026 | 59,52 | 59,52 | 59,24 | 59,24 | 0,25% | - |
| 02.04.2026 | 57,87 | 59,09 | 57,87 | 59,09 | 0,37% | - |
| 01.04.2026 | 58,45 | 58,87 | 58,45 | 58,87 | -0,15% | - |
| 31.03.2026 | 57,46 | 58,96 | 57,46 | 58,96 | 2,95% | - |
| 30.03.2026 | 56,44 | 57,27 | 56,44 | 57,27 | -0,45% | - |
| 27.03.2026 | 57,53 | 57,53 | 57,53 | 57,53 | -0,42% | - |
| 26.03.2026 | 57,68 | 57,77 | 57,68 | 57,77 | -1,01% | - |
| 25.03.2026 | 57,93 | 58,36 | 57,93 | 58,36 | 0,69% | - |
| 24.03.2026 | 56,82 | 57,96 | 56,82 | 57,96 | 2,01% | - |
| 23.03.2026 | 56,00 | 56,82 | 56,00 | 56,82 | 0,09% | - |
| 20.03.2026 | 55,88 | 56,77 | 55,88 | 56,77 | 0,67% | - |
| 19.03.2026 | 56,19 | 56,39 | 56,19 | 56,39 | -0,65% | - |
| 18.03.2026 | 56,14 | 56,76 | 56,14 | 56,76 | 0,80% | - |
| 17.03.2026 | 54,96 | 56,31 | 54,96 | 56,31 | 2,12% | - |
| 16.03.2026 | 55,58 | 55,58 | 55,14 | 55,14 | -0,79% | 20,00 |
| 13.03.2026 | 54,96 | 55,58 | 54,96 | 55,58 | 0,32% | - |
| 12.03.2026 | 55,53 | 55,53 | 55,40 | 55,40 | -1,48% | - |
| 11.03.2026 | 55,77 | 56,23 | 55,77 | 56,23 | 0,00% | - |
| 10.03.2026 | 57,14 | 57,14 | 56,23 | 56,23 | -1,82% | - |
| 09.03.2026 | 54,78 | 57,27 | 54,78 | 57,27 | -0,07% | - |
| 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 |