58,430€
-0,10%
Echtzeit-Aktienkurs Synaptics Inc.
Bid:
Ask:
Aktienkurse zur Synaptics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 58,45 | 58,64 | 58,35 | 58,45 | -0,07% | - |
| 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% | - |
| 10.12.2024 | 77,90 | 79,45 | 76,27 | 77,24 | -0,85% | - |
| 09.12.2024 | 76,13 | 79,96 | 75,94 | 77,90 | 2,03% | - |
| 06.12.2024 | 74,04 | 76,65 | 73,88 | 76,35 | 3,20% | - |
| 05.12.2024 | 77,67 | 78,03 | 73,83 | 73,98 | -4,68% | 41,00 |
| 04.12.2024 | 76,71 | 78,75 | 76,69 | 77,61 | 1,17% | - |
| 03.12.2024 | 77,34 | 77,84 | 75,79 | 76,71 | -0,84% | - |
| 02.12.2024 | 75,85 | 78,40 | 75,85 | 77,36 | 1,83% | 2,00 |
| 29.11.2024 | 74,52 | 76,66 | 74,00 | 75,97 | 1,95% | - |
| 28.11.2024 | 74,12 | 74,63 | 74,12 | 74,52 | 0,54% | - |
| 27.11.2024 | 76,38 | 77,42 | 73,16 | 74,12 | -3,11% | - |
| 26.11.2024 | 77,52 | 78,82 | 76,06 | 76,50 | -1,30% | - |
| 25.11.2024 | 73,26 | 79,40 | 73,02 | 77,51 | 5,82% | - |
| 22.11.2024 | 72,34 | 73,99 | 71,10 | 73,25 | 2,81% | 100,00 |
| 21.11.2024 | 68,80 | 72,72 | 68,35 | 71,25 | 3,59% | - |
| 20.11.2024 | 68,62 | 69,15 | 67,86 | 68,78 | 0,25% | - |
| 19.11.2024 | 69,71 | 70,04 | 67,27 | 68,61 | -1,59% | - |
| 18.11.2024 | 70,84 | 71,83 | 69,02 | 69,72 | -1,55% | - |
| 15.11.2024 | 71,47 | 71,73 | 69,97 | 70,82 | -0,88% | - |
| 14.11.2024 | 69,49 | 72,43 | 67,94 | 71,45 | 2,84% | - |
| 13.11.2024 | 72,48 | 72,65 | 65,79 | 69,48 | -4,14% | - |
| 12.11.2024 | 73,86 | 74,71 | 72,04 | 72,48 | -1,86% | - |
| 11.11.2024 | 75,54 | 76,74 | 72,77 | 73,85 | -2,22% | - |
| 08.11.2024 | 70,36 | 75,95 | 68,30 | 75,53 | 7,45% | 3,00 |
| 07.11.2024 | 67,28 | 70,53 | 67,02 | 70,29 | 4,54% | - |