70,600€
-1,19%
Echtzeit-Aktienkurs Synaptics Inc.
Bid:
Ask:
Aktienkurse zur Synaptics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 71,47 | 71,47 | 70,52 | 70,58 | -1,22% | - |
| 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% | - |
| 06.11.2024 | 64,37 | 69,31 | 64,37 | 67,24 | 6,33% | - |
| 05.11.2024 | 63,70 | 64,15 | 62,02 | 63,24 | -0,88% | - |
| 04.11.2024 | 64,55 | 65,30 | 63,65 | 63,80 | -1,41% | - |
| 01.11.2024 | 63,16 | 65,18 | 63,16 | 64,71 | 2,16% | - |
| 31.10.2024 | 66,93 | 67,28 | 62,78 | 63,34 | -5,36% | - |
| 30.10.2024 | 69,00 | 69,87 | 66,48 | 66,93 | -2,99% | - |
| 29.10.2024 | 67,94 | 69,83 | 67,26 | 68,99 | 1,55% | - |
| 28.10.2024 | 66,85 | 68,22 | 66,57 | 67,94 | 1,84% | - |
| 25.10.2024 | 66,29 | 68,38 | 66,29 | 66,71 | 0,63% | - |
| 24.10.2024 | 66,05 | 66,66 | 65,54 | 66,29 | 0,56% | - |
| 23.10.2024 | 67,24 | 67,92 | 64,78 | 65,92 | -1,96% | - |
| 22.10.2024 | 65,93 | 67,43 | 65,12 | 67,24 | 1,88% | 2,00 |
| 21.10.2024 | 65,36 | 66,22 | 64,26 | 66,00 | 1,93% | - |
| 18.10.2024 | 67,18 | 67,89 | 64,40 | 64,75 | -3,63% | 27,00 |
| 17.10.2024 | 67,90 | 70,25 | 67,05 | 67,19 | -1,03% | - |
| 16.10.2024 | 68,43 | 69,87 | 67,17 | 67,89 | -0,77% | - |
| 15.10.2024 | 68,33 | 70,16 | 67,63 | 68,42 | 0,13% | - |
| 14.10.2024 | 66,93 | 69,96 | 66,86 | 68,33 | 2,15% | - |
| 11.10.2024 | 66,03 | 67,77 | 64,58 | 66,89 | 1,35% | - |
| 10.10.2024 | 66,41 | 66,95 | 64,45 | 66,00 | -0,83% | - |
| 09.10.2024 | 65,96 | 67,29 | 65,39 | 66,55 | 0,70% | - |
| 08.10.2024 | 69,28 | 69,61 | 65,35 | 66,09 | -4,60% | - |
| 07.10.2024 | 69,56 | 69,59 | 68,19 | 69,28 | -0,63% | - |
| 04.10.2024 | 68,37 | 70,84 | 68,33 | 69,72 | 2,03% | 5,00 |
| 03.10.2024 | 69,96 | 70,34 | 67,04 | 68,33 | -2,48% | - |
| 02.10.2024 | 68,13 | 70,25 | 67,55 | 70,07 | 2,85% | - |
| 01.10.2024 | 69,68 | 70,13 | 66,80 | 68,13 | -2,36% | - |
| 30.09.2024 | 70,27 | 70,36 | 68,64 | 69,78 | -0,67% | - |
| 27.09.2024 | 70,37 | 72,34 | 69,49 | 70,25 | -0,28% | - |
| 26.09.2024 | 64,95 | 70,79 | 64,87 | 70,45 | 8,32% | - |
| 25.09.2024 | 65,76 | 65,76 | 64,58 | 65,04 | -1,06% | - |
| 24.09.2024 | 66,00 | 67,69 | 65,51 | 65,74 | -0,27% | - |
| 23.09.2024 | 66,03 | 67,49 | 65,30 | 65,92 | -0,44% | - |
| 20.09.2024 | 68,89 | 68,89 | 65,87 | 66,21 | -3,64% | - |
| 19.09.2024 | 67,14 | 71,56 | 67,14 | 68,71 | 2,06% | - |
| 18.09.2024 | 68,51 | 69,82 | 67,06 | 67,32 | -1,59% | - |
| 17.09.2024 | 68,61 | 70,50 | 67,71 | 68,41 | -0,29% | - |
| 16.09.2024 | 67,28 | 69,32 | 65,95 | 68,61 | 1,73% | 80,00 |
| 13.09.2024 | 64,27 | 67,54 | 64,08 | 67,44 | 4,85% | - |
| 12.09.2024 | 64,17 | 65,88 | 63,20 | 64,32 | -1,83% | - |
| 11.09.2024 | 64,09 | 65,64 | 62,17 | 65,52 | 2,23% | - |
| 10.09.2024 | 64,33 | 64,76 | 63,46 | 64,09 | -0,37% | - |
| 09.09.2024 | 64,35 | 66,42 | 63,77 | 64,33 | -0,12% | - |
| 06.09.2024 | 67,68 | 67,74 | 63,97 | 64,41 | -4,83% | - |
| 05.09.2024 | 67,22 | 68,00 | 66,10 | 67,68 | 0,70% | - |
| 04.09.2024 | 65,96 | 67,50 | 64,84 | 67,21 | 1,73% | - |
| 03.09.2024 | 73,60 | 73,71 | 65,38 | 66,07 | -10,23% | - |
| 02.09.2024 | 73,62 | 73,78 | 73,20 | 73,60 | -0,19% | - |
| 30.08.2024 | 73,02 | 74,97 | 72,81 | 73,74 | 1,03% | - |
| 29.08.2024 | 70,13 | 73,63 | 69,41 | 72,99 | 4,09% | - |
| 28.08.2024 | 72,21 | 72,85 | 68,72 | 70,12 | -2,61% | 30,00 |
| 27.08.2024 | 71,84 | 72,23 | 70,16 | 72,00 | 0,24% | - |
| 26.08.2024 | 71,98 | 73,52 | 71,65 | 71,83 | -0,24% | - |
| 23.08.2024 | 69,64 | 72,46 | 69,56 | 72,00 | 3,54% | - |
| 22.08.2024 | 70,51 | 71,39 | 69,35 | 69,54 | -1,15% | - |
| 21.08.2024 | 68,43 | 70,63 | 68,39 | 70,35 | 2,87% | - |
| 20.08.2024 | 69,92 | 70,23 | 67,80 | 68,39 | -2,02% | - |
| 19.08.2024 | 69,26 | 69,92 | 68,19 | 69,80 | 0,69% | - |
| 16.08.2024 | 69,76 | 69,99 | 67,67 | 69,32 | -0,63% | - |
| 15.08.2024 | 66,77 | 70,40 | 66,77 | 69,76 | 4,49% | - |
| 14.08.2024 | 68,53 | 69,24 | 65,91 | 66,76 | -2,58% | - |
| 13.08.2024 | 65,42 | 68,53 | 65,36 | 68,53 | 5,14% | 9,00 |
| 12.08.2024 | 66,61 | 66,87 | 64,20 | 65,18 | -1,94% | - |
| 09.08.2024 | 66,25 | 68,98 | 64,65 | 66,47 | 0,54% | - |
| 08.08.2024 | 62,31 | 67,57 | 61,89 | 66,11 | 6,10% | - |
| 07.08.2024 | 65,84 | 67,97 | 62,14 | 62,31 | -5,30% | - |
| 06.08.2024 | 66,07 | 67,25 | 65,19 | 65,80 | -0,39% | - |
| 05.08.2024 | 68,81 | 80,76 | 64,05 | 66,06 | -3,91% | - |
| 02.08.2024 | 75,46 | 75,46 | 67,47 | 68,75 | -8,89% | - |
| 01.08.2024 | 81,38 | 81,47 | 74,02 | 75,46 | -6,54% | - |
| 31.07.2024 | 79,36 | 82,50 | 79,30 | 80,74 | 1,76% | - |
| 30.07.2024 | 81,16 | 81,63 | 78,90 | 79,34 | -2,36% | - |
| 29.07.2024 | 81,52 | 83,90 | 80,88 | 81,26 | -0,32% | - |
| 26.07.2024 | 79,50 | 82,55 | 79,50 | 81,52 | 1,04% | - |
| 25.07.2024 | 80,91 | 82,94 | 78,53 | 80,68 | -0,36% | - |
| 24.07.2024 | 85,30 | 85,34 | 80,83 | 80,97 | -5,08% | - |
| 23.07.2024 | 84,51 | 86,30 | 83,08 | 85,30 | 0,92% | - |
| 22.07.2024 | 81,30 | 85,04 | 81,27 | 84,52 | 4,06% | - |
| 19.07.2024 | 83,70 | 84,39 | 80,14 | 81,22 | -2,80% | - |
| 18.07.2024 | 86,43 | 88,31 | 82,15 | 83,56 | -3,12% | - |
| 17.07.2024 | 89,70 | 89,70 | 86,20 | 86,25 | -3,86% | - |
| 16.07.2024 | 84,81 | 89,88 | 84,69 | 89,71 | 5,78% | - |
| 15.07.2024 | 83,36 | 85,92 | 82,90 | 84,81 | 1,56% | - |
| 12.07.2024 | 82,55 | 85,24 | 81,79 | 83,51 | 1,52% | - |
| 11.07.2024 | 82,49 | 84,03 | 81,40 | 82,26 | -0,34% | - |
| 10.07.2024 | 81,40 | 83,03 | 81,28 | 82,54 | 1,40% | - |
| 09.07.2024 | 81,76 | 82,08 | 80,17 | 81,40 | -0,17% | - |
| 08.07.2024 | 80,15 | 82,61 | 80,15 | 81,54 | 1,68% | - |
| 05.07.2024 | 81,18 | 82,25 | 79,85 | 80,19 | -1,22% | - |
| 04.07.2024 | 81,68 | 81,68 | 81,13 | 81,18 | 0,15% | - |
| 03.07.2024 | 81,42 | 82,42 | 80,32 | 81,06 | -0,44% | - |
| 02.07.2024 | 79,80 | 81,59 | 79,28 | 81,42 | 1,43% | - |
| 01.07.2024 | 82,29 | 83,35 | 79,15 | 80,27 | -2,43% | - |