70,560€
-0,83%
Echtzeit-Aktienkurs Synaptics Inc.
Bid:
Ask:
Aktienkurse zur Synaptics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 70,76 | 71,95 | 70,31 | 71,44 | 0,41% | 25,00 |
| 08.01.2026 | 70,64 | 71,60 | 69,57 | 71,15 | 1,56% | - |
| 07.01.2026 | 74,35 | 74,79 | 69,43 | 70,06 | -4,89% | - |
| 06.01.2026 | 67,56 | 73,97 | 67,36 | 73,66 | 7,71% | 75,00 |
| 05.01.2026 | 65,99 | 69,40 | 64,99 | 68,39 | 5,43% | - |
| 02.01.2026 | 63,74 | 65,30 | 63,02 | 64,87 | 1,79% | 150,00 |
| 30.12.2025 | 63,74 | 64,88 | 63,71 | 63,73 | 0,05% | - |
| 29.12.2025 | 62,54 | 63,71 | 61,93 | 63,70 | 2,10% | - |
| 23.12.2025 | 63,33 | 63,33 | 61,90 | 62,39 | -2,09% | - |
| 22.12.2025 | 63,29 | 64,38 | 63,29 | 63,72 | 0,35% | 2,00 |
| 19.12.2025 | 62,91 | 65,19 | 62,91 | 63,50 | -1,09% | - |
| 18.12.2025 | 62,97 | 65,33 | 62,97 | 64,20 | 1,99% | 3,00 |
| 17.12.2025 | 62,92 | 64,45 | 62,45 | 62,95 | 0,29% | - |
| 16.12.2025 | 64,42 | 65,41 | 62,21 | 62,77 | -2,95% | 10,00 |
| 15.12.2025 | 65,97 | 67,49 | 64,48 | 64,68 | -2,07% | - |
| 12.12.2025 | 68,63 | 68,63 | 65,45 | 66,05 | -3,62% | - |
| 11.12.2025 | 68,75 | 69,13 | 67,55 | 68,53 | -1,62% | - |
| 10.12.2025 | 68,40 | 69,96 | 67,72 | 69,66 | 1,59% | 14,00 |
| 09.12.2025 | 66,99 | 68,71 | 66,23 | 68,57 | 2,42% | - |
| 08.12.2025 | 66,63 | 67,63 | 66,38 | 66,95 | 0,34% | - |
| 05.12.2025 | 65,38 | 67,00 | 65,06 | 66,72 | 2,46% | - |
| 04.12.2025 | 65,14 | 66,09 | 64,36 | 65,12 | 0,15% | - |
| 03.12.2025 | 61,28 | 65,07 | 60,40 | 65,02 | 6,77% | 2,00 |
| 02.12.2025 | 57,95 | 60,90 | 57,27 | 60,90 | 5,67% | - |
| 01.12.2025 | 59,08 | 59,08 | 57,58 | 57,63 | -2,02% | - |
| 28.11.2025 | 58,58 | 59,21 | 58,39 | 58,82 | 0,56% | - |
| 27.11.2025 | 58,43 | 58,53 | 58,42 | 58,49 | -0,63% | - |
| 26.11.2025 | 57,52 | 58,91 | 57,52 | 58,86 | 2,53% | - |
| 25.11.2025 | 56,90 | 58,78 | 56,16 | 57,41 | 0,45% | - |
| 24.11.2025 | 54,85 | 57,20 | 54,80 | 57,15 | 12,30% | - |
| 21.11.2025 | 50,80 | 51,07 | 50,33 | 50,89 | -0,70% | - |
| 20.11.2025 | 52,29 | 53,89 | 51,25 | 51,25 | -2,06% | 2,00 |
| 19.11.2025 | 51,43 | 53,07 | 51,43 | 52,33 | 0,48% | - |
| 18.11.2025 | 53,43 | 53,43 | 51,65 | 52,08 | -2,65% | 1,00 |
| 17.11.2025 | 55,85 | 56,08 | 53,36 | 53,50 | -3,53% | - |
| 14.11.2025 | 56,19 | 56,61 | 54,52 | 55,46 | -1,00% | - |
| 13.11.2025 | 58,31 | 59,42 | 55,95 | 56,02 | -4,78% | - |
| 12.11.2025 | 58,64 | 60,16 | 58,59 | 58,83 | -0,98% | - |
| 11.11.2025 | 59,04 | 59,87 | 58,07 | 59,41 | 1,02% | - |
| 10.11.2025 | 57,12 | 59,70 | 57,12 | 58,81 | 5,32% | - |
| 07.11.2025 | 59,40 | 59,75 | 53,63 | 55,84 | -6,73% | 1,00 |
| 06.11.2025 | 61,05 | 61,48 | 59,52 | 59,87 | -2,68% | - |
| 05.11.2025 | 59,10 | 61,64 | 58,78 | 61,52 | 3,90% | - |
| 04.11.2025 | 61,68 | 61,68 | 58,30 | 59,21 | -4,44% | - |
| 03.11.2025 | 61,71 | 62,24 | 61,34 | 61,96 | 1,82% | - |
| 31.10.2025 | 60,91 | 62,10 | 60,22 | 60,85 | -0,77% | - |
| 30.10.2025 | 60,27 | 62,03 | 59,95 | 61,32 | 1,76% | - |
| 29.10.2025 | 61,37 | 62,65 | 60,17 | 60,26 | -1,86% | - |
| 28.10.2025 | 62,58 | 62,58 | 61,02 | 61,40 | -1,74% | 1,00 |
| 27.10.2025 | 61,93 | 62,84 | 61,40 | 62,49 | 1,63% | - |
| 24.10.2025 | 61,17 | 62,28 | 60,91 | 61,49 | 0,75% | - |
| 23.10.2025 | 59,34 | 61,07 | 58,79 | 61,03 | 2,38% | - |
| 22.10.2025 | 62,20 | 62,32 | 59,57 | 59,61 | -4,44% | - |
| 21.10.2025 | 62,38 | 62,75 | 61,27 | 62,38 | 0,05% | - |
| 20.10.2025 | 59,58 | 62,41 | 59,58 | 62,35 | 4,04% | - |
| 17.10.2025 | 58,86 | 60,48 | 58,52 | 59,93 | 0,82% | - |
| 16.10.2025 | 59,80 | 60,57 | 58,92 | 59,44 | -0,35% | - |
| 15.10.2025 | 57,76 | 59,79 | 57,23 | 59,65 | 3,38% | - |
| 14.10.2025 | 56,99 | 58,31 | 54,94 | 57,70 | 1,32% | 1,00 |
| 13.10.2025 | 53,38 | 57,21 | 53,38 | 56,95 | 6,55% | 2,00 |
| 10.10.2025 | 58,09 | 58,41 | 53,45 | 53,45 | -6,82% | - |
| 09.10.2025 | 58,74 | 59,17 | 57,11 | 57,36 | -1,92% | - |
| 08.10.2025 | 56,68 | 58,86 | 56,36 | 58,48 | 3,63% | - |
| 07.10.2025 | 58,84 | 59,80 | 56,29 | 56,43 | -4,68% | 4,00 |
| 06.10.2025 | 58,92 | 60,01 | 58,92 | 59,20 | 0,75% | - |
| 03.10.2025 | 58,15 | 59,93 | 58,05 | 58,76 | 0,75% | 1,00 |
| 02.10.2025 | 58,00 | 58,83 | 57,46 | 58,32 | 0,64% | - |
| 01.10.2025 | 58,27 | 58,27 | 56,77 | 57,95 | 0,12% | 1,00 |
| 30.09.2025 | 58,37 | 58,95 | 57,19 | 57,88 | -0,91% | 2,00 |
| 29.09.2025 | 59,58 | 60,66 | 58,30 | 58,41 | -1,95% | - |
| 26.09.2025 | 59,48 | 60,00 | 58,42 | 59,57 | 0,69% | - |
| 25.09.2025 | 60,39 | 60,46 | 58,52 | 59,16 | -2,39% | 3,00 |
| 24.09.2025 | 60,61 | 61,52 | 60,39 | 60,61 | 0,26% | 24,00 |
| 23.09.2025 | 60,87 | 62,69 | 60,28 | 60,45 | -2,64% | - |
| 22.09.2025 | 61,15 | 62,71 | 60,85 | 62,09 | 0,42% | - |
| 19.09.2025 | 63,27 | 63,84 | 61,15 | 61,83 | -1,86% | 30,00 |
| 18.09.2025 | 60,83 | 63,37 | 60,83 | 63,00 | 3,41% | 21,00 |
| 17.09.2025 | 61,23 | 62,27 | 59,88 | 60,92 | -0,33% | - |
| 16.09.2025 | 59,96 | 62,79 | 59,88 | 61,12 | 2,28% | 10,00 |
| 15.09.2025 | 60,02 | 60,60 | 59,35 | 59,76 | -0,42% | - |
| 12.09.2025 | 60,89 | 61,23 | 59,71 | 60,01 | -1,41% | - |
| 11.09.2025 | 59,10 | 61,40 | 59,07 | 60,87 | 3,61% | 85,00 |
| 10.09.2025 | 59,72 | 60,48 | 58,75 | 58,75 | -1,82% | - |
| 09.09.2025 | 60,00 | 60,30 | 58,91 | 59,84 | 0,39% | - |
| 08.09.2025 | 59,64 | 60,36 | 58,67 | 59,61 | -0,05% | - |
| 05.09.2025 | 59,72 | 60,95 | 58,74 | 59,64 | -0,12% | - |
| 04.09.2025 | 58,19 | 59,74 | 56,94 | 59,71 | 2,56% | - |
| 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% | - |