104,500€
-2,34%
Echtzeit-Aktienkurs Synaptics Inc.
Bid:
Ask:
Aktienkurse zur Synaptics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 111,50 | 111,50 | 110,00 | 111,50 | 4,21% | - |
| 01.07.2026 | 108,00 | 108,00 | 106,50 | 107,00 | 3,38% | - |
| 30.06.2026 | 102,50 | 103,50 | 102,50 | 103,50 | -3,72% | - |
| 29.06.2026 | 107,00 | 107,50 | 105,50 | 107,50 | -3,59% | - |
| 26.06.2026 | 117,00 | 119,00 | 107,50 | 111,50 | -0,89% | 50,00 |
| 25.06.2026 | 114,50 | 120,00 | 109,50 | 112,50 | -5,06% | 2,00 |
| 24.06.2026 | 117,50 | 119,50 | 117,50 | 118,50 | -2,87% | - |
| 23.06.2026 | 123,00 | 123,50 | 119,00 | 122,00 | -2,79% | - |
| 22.06.2026 | 122,50 | 126,50 | 122,50 | 125,50 | 2,45% | 40,00 |
| 19.06.2026 | 122,50 | 122,50 | 122,50 | 122,50 | 4,26% | 41,00 |
| 18.06.2026 | 115,50 | 117,50 | 115,50 | 117,50 | -0,42% | - |
| 17.06.2026 | 116,50 | 118,00 | 116,50 | 118,00 | -2,88% | - |
| 16.06.2026 | 120,50 | 121,50 | 119,00 | 121,50 | 0,00% | - |
| 15.06.2026 | 119,50 | 121,50 | 119,50 | 121,50 | 3,40% | - |
| 12.06.2026 | 117,50 | 117,50 | 116,50 | 117,50 | 4,44% | - |
| 11.06.2026 | 111,50 | 112,50 | 111,50 | 112,50 | 0,00% | - |
| 10.06.2026 | 113,50 | 113,50 | 112,50 | 112,50 | -5,06% | - |
| 09.06.2026 | 117,50 | 119,50 | 117,50 | 118,50 | 2,60% | - |
| 08.06.2026 | 106,50 | 116,50 | 106,50 | 115,50 | -2,94% | - |
| 05.06.2026 | 121,50 | 121,50 | 117,50 | 119,00 | 0,85% | - |
| 04.06.2026 | 124,50 | 124,50 | 118,00 | 118,00 | -5,98% | 9,00 |
| 03.06.2026 | 124,50 | 126,50 | 124,50 | 125,50 | 9,13% | - |
| 02.06.2026 | 115,50 | 115,50 | 115,00 | 115,00 | -3,36% | - |
| 01.06.2026 | 119,00 | 119,50 | 119,00 | 119,00 | -3,64% | - |
| 29.05.2026 | 122,50 | 123,50 | 122,50 | 123,50 | 2,92% | - |
| 28.05.2026 | 121,50 | 121,50 | 120,00 | 120,00 | -6,25% | - |
| 26.05.2026 | 128,50 | 128,50 | 128,00 | 128,00 | 1,99% | - |
| 25.05.2026 | 124,50 | 125,50 | 124,50 | 125,50 | 9,13% | - |
| 22.05.2026 | 113,50 | 115,00 | 113,50 | 115,00 | 2,22% | - |
| 21.05.2026 | 113,50 | 113,50 | 112,00 | 112,50 | 0,90% | - |
| 20.05.2026 | 106,50 | 113,50 | 106,50 | 111,50 | 2,76% | - |
| 18.05.2026 | 110,50 | 110,50 | 108,50 | 108,50 | 0,93% | - |
| 15.05.2026 | 111,50 | 111,50 | 107,00 | 107,50 | -4,44% | - |
| 14.05.2026 | 111,50 | 112,50 | 111,50 | 112,50 | 9,76% | - |
| 13.05.2026 | 101,50 | 102,50 | 101,50 | 102,50 | 5,40% | - |
| 12.05.2026 | 107,50 | 108,00 | 96,75 | 97,25 | -8,25% | - |
| 11.05.2026 | 106,50 | 109,50 | 105,50 | 106,00 | 1,92% | 9,00 |
| 08.05.2026 | 89,75 | 110,50 | 88,25 | 104,00 | 13,35% | 84,00 |
| 07.05.2026 | 91,25 | 92,25 | 91,25 | 91,75 | 1,66% | - |
| 06.05.2026 | 89,25 | 92,50 | 87,75 | 90,25 | 4,64% | 3,00 |
| 05.05.2026 | 87,00 | 87,75 | 86,25 | 86,25 | 3,29% | 3,00 |
| 04.05.2026 | 82,25 | 83,75 | 82,25 | 83,50 | 8,44% | - |
| 30.04.2026 | 75,75 | 77,00 | 75,50 | 77,00 | 4,05% | - |
| 29.04.2026 | 75,00 | 75,00 | 73,50 | 74,00 | -2,63% | - |
| 28.04.2026 | 78,25 | 78,25 | 75,00 | 76,00 | -6,75% | - |
| 27.04.2026 | 78,25 | 81,50 | 78,25 | 81,50 | 5,50% | - |
| 24.04.2026 | 73,75 | 78,25 | 72,75 | 77,25 | 6,92% | - |
| 23.04.2026 | 72,25 | 72,25 | 71,00 | 72,25 | -2,69% | - |
| 22.04.2026 | 74,75 | 75,50 | 74,25 | 74,25 | 4,95% | - |
| 21.04.2026 | 70,25 | 70,75 | 70,25 | 70,75 | 2,91% | - |
| 20.04.2026 | 66,25 | 69,75 | 66,25 | 68,75 | 1,48% | - |
| 17.04.2026 | 67,25 | 67,75 | 66,50 | 67,75 | 0,74% | - |
| 16.04.2026 | 65,75 | 67,75 | 65,75 | 67,25 | 3,07% | - |
| 15.04.2026 | 66,25 | 66,25 | 65,25 | 65,25 | 0,00% | - |
| 14.04.2026 | 62,75 | 66,25 | 62,25 | 65,25 | 3,98% | - |
| 13.04.2026 | 62,25 | 62,75 | 62,25 | 62,75 | 0,00% | - |
| 10.04.2026 | 63,25 | 65,00 | 62,75 | 62,75 | -0,79% | - |
| 09.04.2026 | 65,25 | 65,75 | 63,25 | 63,25 | -3,80% | - |
| 08.04.2026 | 62,75 | 65,75 | 62,25 | 65,75 | 1,15% | - |
| 07.04.2026 | 64,25 | 65,00 | 64,25 | 65,00 | 1,03% | - |
| 02.04.2026 | 62,62 | 64,45 | 60,16 | 64,34 | 2,47% | - |
| 01.04.2026 | 60,95 | 63,47 | 60,78 | 62,79 | 3,85% | - |
| 31.03.2026 | 55,84 | 60,80 | 55,84 | 60,46 | 6,95% | - |
| 30.03.2026 | 59,70 | 61,00 | 56,37 | 56,53 | -5,81% | - |
| 27.03.2026 | 63,45 | 63,96 | 59,55 | 60,02 | -6,22% | - |
| 26.03.2026 | 64,62 | 65,12 | 62,79 | 64,00 | -1,61% | 200,00 |
| 25.03.2026 | 65,57 | 67,34 | 64,79 | 65,05 | -1,36% | - |
| 24.03.2026 | 62,62 | 66,14 | 61,64 | 65,95 | 4,48% | - |
| 23.03.2026 | 62,22 | 64,95 | 60,09 | 63,12 | 3,73% | - |
| 20.03.2026 | 62,62 | 63,21 | 60,81 | 60,85 | -3,52% | - |
| 19.03.2026 | 63,03 | 63,22 | 61,26 | 63,07 | -0,47% | - |
| 18.03.2026 | 64,57 | 65,62 | 63,26 | 63,37 | -2,03% | 1,00 |
| 17.03.2026 | 64,99 | 66,61 | 64,21 | 64,68 | -0,57% | - |
| 16.03.2026 | 65,23 | 66,35 | 64,63 | 65,05 | 0,60% | 60,00 |
| 13.03.2026 | 64,59 | 66,38 | 64,40 | 64,66 | 1,17% | - |
| 12.03.2026 | 65,99 | 66,31 | 63,52 | 63,91 | -3,34% | 352,00 |
| 11.03.2026 | 64,95 | 67,45 | 64,43 | 66,12 | 0,64% | - |
| 10.03.2026 | 63,86 | 66,16 | 63,10 | 65,70 | 2,29% | - |
| 09.03.2026 | 62,66 | 64,23 | 59,92 | 64,23 | 3,50% | - |
| 06.03.2026 | 63,83 | 64,15 | 61,46 | 62,06 | -2,89% | 1,00 |
| 05.03.2026 | 66,21 | 67,34 | 63,36 | 63,91 | -4,73% | - |
| 04.03.2026 | 66,30 | 68,10 | 64,70 | 67,08 | -1,25% | - |
| 03.03.2026 | 69,70 | 69,70 | 66,09 | 67,93 | -2,12% | - |
| 02.03.2026 | 68,13 | 69,85 | 66,86 | 69,40 | 1,45% | - |
| 27.02.2026 | 69,00 | 69,24 | 67,29 | 68,41 | -0,87% | - |
| 26.02.2026 | 69,45 | 70,10 | 67,70 | 69,01 | -0,16% | - |
| 25.02.2026 | 68,85 | 70,30 | 68,48 | 69,12 | -0,16% | - |
| 24.02.2026 | 69,04 | 71,84 | 68,70 | 69,23 | 0,77% | - |
| 23.02.2026 | 71,40 | 71,40 | 68,10 | 68,70 | -3,78% | - |
| 20.02.2026 | 70,72 | 72,75 | 69,30 | 71,40 | 1,75% | 16,00 |
| 19.02.2026 | 71,95 | 72,46 | 67,91 | 70,17 | -2,51% | - |
| 18.02.2026 | 72,07 | 73,28 | 71,70 | 71,98 | 0,14% | 3,00 |
| 17.02.2026 | 76,08 | 76,85 | 71,13 | 71,88 | -6,06% | 3,00 |
| 16.02.2026 | 76,52 | 76,89 | 76,20 | 76,52 | -1,06% | - |
| 13.02.2026 | 78,21 | 78,69 | 75,95 | 77,34 | -0,35% | - |
| 12.02.2026 | 77,45 | 81,29 | 75,46 | 77,61 | 1,48% | 204,00 |
| 11.02.2026 | 72,59 | 77,34 | 72,09 | 76,48 | 3,41% | - |
| 10.02.2026 | 73,74 | 74,95 | 72,79 | 73,96 | 0,76% | - |
| 09.02.2026 | 76,38 | 77,53 | 72,27 | 73,40 | -2,86% | 47,00 |
| 06.02.2026 | 73,50 | 80,14 | 71,39 | 75,56 | 2,26% | 1,00 |