58,170€
-0,41%
Echtzeit-Aktienkurs Synaptics Inc.
Bid:
Ask:
Aktienkurse zur Synaptics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 58,61 | 58,98 | 57,28 | 58,22 | -0,33% | - |
| 02.09.2025 | 59,74 | 59,74 | 57,09 | 58,41 | -2,31% | - |
| 01.09.2025 | 59,80 | 59,80 | 59,33 | 59,79 | 0,22% | - |
| 29.08.2025 | 61,09 | 61,21 | 59,18 | 59,66 | -2,31% | - |
| 28.08.2025 | 60,64 | 61,47 | 60,40 | 61,07 | 0,36% | - |
| 27.08.2025 | 60,61 | 61,13 | 60,25 | 60,85 | 0,41% | - |
| 26.08.2025 | 60,63 | 61,13 | 60,10 | 60,60 | -0,13% | - |
| 25.08.2025 | 61,05 | 61,05 | 59,92 | 60,68 | -0,48% | - |
| 22.08.2025 | 57,21 | 61,55 | 56,86 | 60,97 | 6,78% | 3,00 |
| 21.08.2025 | 57,31 | 59,20 | 56,47 | 57,10 | -0,47% | - |
| 20.08.2025 | 58,62 | 58,66 | 56,11 | 57,37 | -2,18% | - |
| 19.08.2025 | 60,95 | 60,95 | 58,31 | 58,65 | -2,41% | - |
| 18.08.2025 | 57,08 | 60,50 | 57,03 | 60,10 | 5,31% | - |
| 15.08.2025 | 58,41 | 58,48 | 56,52 | 57,07 | -2,24% | - |
| 14.08.2025 | 58,78 | 58,85 | 57,02 | 58,38 | -0,29% | - |
| 13.08.2025 | 57,77 | 59,18 | 57,41 | 58,55 | 1,39% | - |
| 12.08.2025 | 55,21 | 58,63 | 55,08 | 57,75 | 4,64% | - |
| 11.08.2025 | 54,53 | 55,93 | 54,40 | 55,19 | 1,21% | 102,00 |
| 08.08.2025 | 52,41 | 54,96 | 50,99 | 54,53 | 6,69% | - |
| 07.08.2025 | 51,53 | 53,06 | 50,61 | 51,11 | -0,87% | 500,00 |
| 06.08.2025 | 53,24 | 53,99 | 50,86 | 51,56 | -3,10% | - |
| 05.08.2025 | 53,68 | 54,46 | 52,63 | 53,21 | -0,71% | - |
| 04.08.2025 | 52,19 | 53,66 | 52,19 | 53,59 | 2,53% | - |
| 01.08.2025 | 54,91 | 55,20 | 51,02 | 52,27 | -4,84% | - |
| 31.07.2025 | 56,74 | 57,64 | 54,06 | 54,93 | -3,22% | - |
| 30.07.2025 | 58,39 | 59,60 | 56,14 | 56,76 | -2,76% | - |
| 29.07.2025 | 58,53 | 60,15 | 58,17 | 58,37 | -0,10% | - |
| 28.07.2025 | 56,89 | 58,56 | 56,89 | 58,43 | 3,27% | - |
| 25.07.2025 | 56,38 | 56,83 | 56,11 | 56,58 | 0,57% | - |
| 24.07.2025 | 57,12 | 57,57 | 55,77 | 56,26 | -1,47% | - |
| 23.07.2025 | 57,25 | 57,81 | 56,55 | 57,10 | -0,30% | - |
| 22.07.2025 | 57,53 | 57,99 | 56,46 | 57,27 | -0,50% | - |
| 21.07.2025 | 57,06 | 58,62 | 56,84 | 57,56 | 1,02% | - |
| 18.07.2025 | 57,77 | 58,14 | 56,59 | 56,98 | -1,37% | - |
| 17.07.2025 | 56,72 | 58,16 | 56,15 | 57,77 | 1,80% | - |
| 16.07.2025 | 56,90 | 58,19 | 55,07 | 56,75 | -0,30% | - |
| 15.07.2025 | 57,41 | 59,05 | 56,91 | 56,92 | -1,73% | - |
| 14.07.2025 | 58,70 | 58,70 | 56,77 | 57,92 | -0,92% | 1,00 |
| 11.07.2025 | 59,48 | 59,58 | 58,30 | 58,46 | -1,73% | - |
| 10.07.2025 | 58,86 | 60,42 | 58,55 | 59,49 | 1,16% | - |
| 09.07.2025 | 58,43 | 59,41 | 58,16 | 58,81 | 0,67% | - |
| 08.07.2025 | 56,87 | 59,70 | 56,70 | 58,42 | 3,02% | - |
| 07.07.2025 | 57,78 | 58,35 | 56,50 | 56,71 | -1,85% | - |
| 04.07.2025 | 58,09 | 58,45 | 57,75 | 57,78 | -1,06% | - |
| 03.07.2025 | 57,95 | 59,00 | 57,18 | 58,40 | 0,90% | - |
| 02.07.2025 | 56,47 | 58,22 | 56,11 | 57,88 | 2,68% | - |
| 01.07.2025 | 54,99 | 57,80 | 54,53 | 56,37 | 2,40% | - |
| 30.06.2025 | 55,15 | 56,07 | 54,87 | 55,05 | -0,54% | - |
| 27.06.2025 | 56,10 | 56,74 | 54,42 | 55,35 | -0,66% | - |
| 26.06.2025 | 56,06 | 56,62 | 55,20 | 55,72 | -0,62% | - |
| 25.06.2025 | 56,76 | 57,17 | 55,79 | 56,07 | -1,09% | - |
| 24.06.2025 | 55,30 | 56,84 | 55,22 | 56,69 | 3,22% | - |
| 23.06.2025 | 54,97 | 55,75 | 53,66 | 54,92 | -0,07% | - |
| 20.06.2025 | 54,59 | 55,68 | 53,94 | 54,96 | 0,68% | 45,00 |
| 19.06.2025 | 55,31 | 55,44 | 54,59 | 54,59 | -1,39% | - |
| 18.06.2025 | 54,82 | 55,88 | 54,23 | 55,36 | 1,00% | - |
| 17.06.2025 | 55,13 | 55,51 | 54,39 | 54,81 | -0,29% | - |
| 16.06.2025 | 53,32 | 55,26 | 53,32 | 54,97 | 3,19% | - |
| 13.06.2025 | 55,37 | 55,65 | 53,17 | 53,27 | -3,65% | - |
| 12.06.2025 | 56,35 | 56,35 | 54,57 | 55,29 | -1,88% | - |
| 11.06.2025 | 57,83 | 58,29 | 56,03 | 56,35 | -2,36% | - |
| 10.06.2025 | 56,36 | 57,86 | 56,12 | 57,71 | 2,40% | - |
| 09.06.2025 | 54,66 | 57,37 | 54,64 | 56,36 | 2,64% | - |
| 06.06.2025 | 54,24 | 55,81 | 53,86 | 54,91 | 1,69% | - |
| 05.06.2025 | 54,73 | 55,16 | 53,54 | 54,00 | -1,35% | - |
| 04.06.2025 | 54,59 | 55,41 | 54,32 | 54,74 | 0,22% | - |
| 03.06.2025 | 51,72 | 55,23 | 51,55 | 54,62 | 5,55% | - |
| 02.06.2025 | 51,81 | 51,85 | 50,92 | 51,75 | -0,15% | - |
| 30.05.2025 | 52,47 | 52,75 | 50,88 | 51,83 | -1,14% | - |
| 29.05.2025 | 51,97 | 53,32 | 51,36 | 52,43 | 0,90% | - |
| 28.05.2025 | 53,15 | 53,39 | 51,93 | 51,96 | -2,04% | 500,00 |
| 27.05.2025 | 53,26 | 53,87 | 52,16 | 53,04 | -0,71% | - |
| 26.05.2025 | 51,79 | 54,01 | 51,61 | 53,42 | 2,02% | - |
| 23.05.2025 | 53,82 | 53,82 | 52,02 | 52,36 | -2,68% | - |
| 22.05.2025 | 54,94 | 55,82 | 53,76 | 53,80 | -2,29% | - |
| 21.05.2025 | 56,92 | 57,29 | 54,51 | 55,06 | -4,44% | - |
| 20.05.2025 | 56,74 | 57,86 | 55,90 | 57,62 | 1,57% | - |
| 19.05.2025 | 57,55 | 57,72 | 55,92 | 56,73 | -3,14% | - |
| 16.05.2025 | 58,23 | 59,17 | 57,77 | 58,57 | 0,24% | - |
| 15.05.2025 | 59,18 | 59,18 | 57,98 | 58,43 | -1,40% | - |
| 14.05.2025 | 58,91 | 59,32 | 57,98 | 59,26 | 0,47% | - |
| 13.05.2025 | 58,63 | 59,43 | 58,13 | 58,98 | 0,58% | - |
| 12.05.2025 | 53,22 | 59,05 | 53,22 | 58,64 | 10,27% | - |
| 09.05.2025 | 53,35 | 55,23 | 52,23 | 53,18 | -0,19% | - |
| 08.05.2025 | 51,53 | 54,96 | 51,42 | 53,28 | 3,34% | - |
| 07.05.2025 | 51,13 | 51,69 | 50,00 | 51,56 | 1,46% | - |
| 06.05.2025 | 51,32 | 51,33 | 49,74 | 50,82 | -0,94% | - |
| 05.05.2025 | 52,08 | 52,16 | 50,79 | 51,30 | -0,93% | - |
| 02.05.2025 | 49,10 | 52,21 | 49,10 | 51,78 | 5,30% | - |
| 30.04.2025 | 48,34 | 49,35 | 47,05 | 49,18 | 1,63% | - |
| 29.04.2025 | 49,45 | 49,92 | 48,11 | 48,39 | -1,70% | - |
| 28.04.2025 | 49,97 | 50,46 | 48,27 | 49,22 | -1,53% | - |
| 25.04.2025 | 49,29 | 50,05 | 48,72 | 49,99 | 1,46% | - |
| 24.04.2025 | 46,86 | 49,38 | 46,04 | 49,27 | 4,96% | - |
| 23.04.2025 | 45,03 | 48,13 | 44,11 | 46,94 | 6,33% | - |
| 22.04.2025 | 43,15 | 44,26 | 42,31 | 44,14 | 2,33% | - |
| 17.04.2025 | 42,21 | 43,24 | 41,88 | 43,14 | 2,25% | - |
| 16.04.2025 | 43,77 | 43,77 | 40,66 | 42,19 | -3,67% | - |
| 15.04.2025 | 43,96 | 44,82 | 43,24 | 43,79 | -0,33% | - |
| 14.04.2025 | 42,74 | 44,08 | 42,09 | 43,94 | 4,40% | 100,00 |