53,220€
-0,11%
Echtzeit-Aktienkurs Synaptics Inc.
Bid:
Ask:
Aktienkurse zur Synaptics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.04.2025 | 41,95 | 43,02 | 39,90 | 42,09 | -0,99% | - |
| 10.04.2025 | 47,06 | 47,59 | 41,00 | 42,51 | -10,94% | - |
| 09.04.2025 | 39,18 | 48,25 | 37,76 | 47,73 | 22,34% | - |
| 08.04.2025 | 41,94 | 44,24 | 38,18 | 39,01 | -6,50% | - |
| 07.04.2025 | 44,03 | 45,12 | 40,60 | 41,72 | -5,38% | 250,00 |
| 04.04.2025 | 47,07 | 47,24 | 41,84 | 44,09 | -6,79% | - |
| 03.04.2025 | 58,65 | 58,65 | 47,27 | 47,30 | -19,49% | - |
| 02.04.2025 | 58,45 | 59,46 | 57,48 | 58,75 | 0,44% | - |
| 01.04.2025 | 58,69 | 59,46 | 57,58 | 58,49 | -0,75% | - |
| 31.03.2025 | 57,84 | 59,44 | 56,58 | 58,93 | 1,15% | - |
| 28.03.2025 | 59,62 | 59,64 | 57,22 | 58,26 | -2,20% | - |
| 27.03.2025 | 59,81 | 60,53 | 58,10 | 59,57 | -0,48% | - |
| 26.03.2025 | 60,67 | 61,19 | 59,03 | 59,86 | -1,04% | - |
| 25.03.2025 | 60,37 | 60,88 | 59,44 | 60,49 | 0,17% | - |
| 24.03.2025 | 59,63 | 61,35 | 59,57 | 60,39 | 1,91% | - |
| 21.03.2025 | 59,66 | 60,38 | 58,22 | 59,26 | -0,74% | - |
| 20.03.2025 | 60,23 | 60,77 | 59,46 | 59,70 | -0,81% | - |
| 19.03.2025 | 59,42 | 61,10 | 59,30 | 60,19 | 1,26% | - |
| 18.03.2025 | 59,60 | 59,79 | 58,56 | 59,44 | -0,34% | - |
| 17.03.2025 | 57,53 | 60,11 | 57,42 | 59,64 | 3,27% | - |
| 14.03.2025 | 56,88 | 58,19 | 56,80 | 57,75 | 1,67% | - |
| 13.03.2025 | 57,52 | 58,72 | 56,04 | 56,80 | -1,25% | - |
| 12.03.2025 | 59,04 | 59,07 | 56,81 | 57,52 | -0,38% | - |
| 11.03.2025 | 60,12 | 60,21 | 56,74 | 57,74 | -4,04% | - |
| 10.03.2025 | 61,70 | 62,41 | 59,49 | 60,17 | -2,73% | - |
| 07.03.2025 | 59,31 | 62,22 | 58,53 | 61,86 | 4,32% | - |
| 06.03.2025 | 58,96 | 59,72 | 57,20 | 59,30 | 0,54% | - |
| 05.03.2025 | 58,29 | 59,02 | 56,99 | 58,98 | 1,08% | - |
| 04.03.2025 | 60,00 | 60,35 | 57,99 | 58,35 | -2,67% | - |
| 03.03.2025 | 64,40 | 64,40 | 59,56 | 59,95 | -5,95% | - |
| 28.02.2025 | 62,78 | 64,31 | 62,01 | 63,74 | 1,45% | - |
| 27.02.2025 | 64,90 | 66,23 | 62,63 | 62,83 | -3,16% | - |
| 26.02.2025 | 65,04 | 66,50 | 64,57 | 64,88 | -0,31% | - |
| 25.02.2025 | 66,63 | 66,79 | 64,56 | 65,08 | -2,36% | - |
| 24.02.2025 | 68,58 | 69,61 | 66,53 | 66,65 | -2,87% | - |
| 21.02.2025 | 71,89 | 72,54 | 67,93 | 68,62 | -4,54% | - |
| 20.02.2025 | 70,60 | 72,29 | 69,82 | 71,88 | 1,91% | - |
| 19.02.2025 | 70,37 | 71,35 | 69,95 | 70,53 | 0,11% | - |
| 18.02.2025 | 68,77 | 71,74 | 68,77 | 70,45 | 1,51% | - |
| 17.02.2025 | 69,09 | 69,53 | 68,85 | 69,40 | 1,06% | - |
| 14.02.2025 | 67,40 | 69,72 | 67,40 | 68,67 | -1,28% | 15,00 |
| 13.02.2025 | 68,81 | 70,13 | 67,61 | 69,56 | 0,71% | 7,00 |
| 12.02.2025 | 67,56 | 69,27 | 65,00 | 69,07 | 4,84% | - |
| 11.02.2025 | 69,48 | 69,48 | 64,93 | 65,88 | -2,18% | - |
| 10.02.2025 | 69,01 | 69,79 | 66,44 | 67,35 | -2,88% | - |
| 07.02.2025 | 76,16 | 76,16 | 66,35 | 69,35 | -3,77% | - |
| 06.02.2025 | 72,93 | 75,04 | 71,91 | 72,07 | -0,96% | 13,00 |
| 05.02.2025 | 71,81 | 73,86 | 69,81 | 72,77 | 1,44% | - |
| 04.02.2025 | 77,72 | 80,01 | 69,35 | 71,74 | -13,11% | 84,00 |
| 03.02.2025 | 81,22 | 82,96 | 78,29 | 82,56 | 0,77% | - |
| 31.01.2025 | 82,39 | 84,24 | 80,69 | 81,93 | -1,01% | - |
| 30.01.2025 | 84,39 | 85,14 | 82,33 | 82,77 | -1,98% | - |
| 29.01.2025 | 81,10 | 86,13 | 79,42 | 84,44 | 9,52% | - |
| 28.01.2025 | 77,79 | 79,00 | 75,78 | 77,10 | -0,90% | - |
| 27.01.2025 | 79,38 | 79,66 | 75,26 | 77,80 | -2,14% | - |
| 24.01.2025 | 81,44 | 81,44 | 79,05 | 79,50 | -2,30% | - |
| 23.01.2025 | 80,21 | 81,50 | 78,54 | 81,37 | 1,52% | 3,00 |
| 22.01.2025 | 82,13 | 83,38 | 80,14 | 80,15 | -2,46% | - |
| 21.01.2025 | 80,11 | 83,51 | 80,07 | 82,17 | 2,58% | - |
| 20.01.2025 | 80,71 | 80,76 | 80,01 | 80,10 | -0,99% | - |
| 17.01.2025 | 78,11 | 81,48 | 78,11 | 80,90 | 3,02% | - |
| 16.01.2025 | 79,50 | 82,03 | 78,51 | 78,53 | -1,03% | - |
| 15.01.2025 | 72,87 | 80,09 | 72,82 | 79,35 | 9,07% | - |
| 14.01.2025 | 73,58 | 74,31 | 71,80 | 72,75 | -1,36% | - |
| 13.01.2025 | 74,18 | 74,31 | 72,48 | 73,75 | -0,69% | - |
| 10.01.2025 | 76,07 | 76,32 | 73,30 | 74,26 | -2,38% | - |
| 09.01.2025 | 76,16 | 76,18 | 75,87 | 76,07 | -0,01% | - |
| 08.01.2025 | 78,54 | 79,14 | 75,99 | 76,08 | -2,91% | - |
| 07.01.2025 | 78,65 | 80,54 | 77,77 | 78,36 | -0,27% | - |
| 06.01.2025 | 78,57 | 81,28 | 78,45 | 78,57 | 0,33% | - |
| 03.01.2025 | 80,33 | 81,33 | 77,52 | 78,31 | -2,61% | - |
| 02.01.2025 | 73,88 | 80,95 | 73,45 | 80,41 | 9,91% | 140,00 |
| 30.12.2024 | 74,09 | 74,09 | 73,04 | 73,16 | -1,30% | 10,00 |
| 27.12.2024 | 74,84 | 75,86 | 73,91 | 74,12 | -0,94% | - |
| 23.12.2024 | 71,54 | 74,94 | 71,26 | 74,82 | 4,61% | - |
| 20.12.2024 | 72,17 | 73,94 | 70,71 | 71,52 | -1,01% | - |
| 19.12.2024 | 73,93 | 74,34 | 72,01 | 72,25 | -2,43% | - |
| 18.12.2024 | 75,09 | 78,68 | 73,11 | 74,05 | -1,31% | - |
| 17.12.2024 | 74,71 | 75,55 | 73,75 | 75,03 | 0,43% | - |
| 16.12.2024 | 75,67 | 75,86 | 73,70 | 74,71 | -1,22% | - |
| 13.12.2024 | 75,46 | 76,36 | 74,23 | 75,63 | 0,23% | - |
| 12.12.2024 | 78,88 | 78,88 | 73,97 | 75,46 | -4,31% | - |
| 11.12.2024 | 77,25 | 79,76 | 76,87 | 78,86 | 2,10% | - |