472,125€
-1,05%
Echtzeit-Aktienkurs Synopsys Inc.
Bid:
Ask:
Aktienkurse zur Synopsys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 477,17 | 480,95 | 461,33 | 472,33 | -1,01% | 500,00 |
| 19.12.2024 | 477,52 | 489,05 | 474,45 | 477,15 | -0,08% | 9,00 |
| 18.12.2024 | 488,00 | 496,83 | 474,27 | 477,55 | -2,22% | 270,00 |
| 17.12.2024 | 495,70 | 499,13 | 486,60 | 488,40 | -1,47% | 18,00 |
| 16.12.2024 | 482,40 | 499,75 | 480,92 | 495,67 | 2,75% | 94,00 |
| 13.12.2024 | 487,70 | 491,10 | 476,48 | 482,40 | -1,10% | 100,00 |
| 12.12.2024 | 486,08 | 491,10 | 483,27 | 487,75 | 0,34% | 36,00 |
| 11.12.2024 | 477,67 | 491,42 | 477,63 | 486,10 | 1,76% | 20,00 |
| 10.12.2024 | 481,88 | 484,15 | 471,30 | 477,67 | -0,88% | 10,00 |
| 09.12.2024 | 488,45 | 492,25 | 478,63 | 481,90 | -1,53% | 79,00 |
| 06.12.2024 | 486,20 | 501,70 | 486,20 | 489,38 | 0,65% | 79,00 |
| 05.12.2024 | 524,35 | 560,15 | 484,95 | 486,23 | -7,31% | 425,00 |
| 04.12.2024 | 547,55 | 564,95 | 508,55 | 524,55 | -4,22% | 151,00 |
| 03.12.2024 | 539,00 | 547,90 | 531,60 | 547,65 | 1,55% | 7,00 |
| 02.12.2024 | 528,40 | 541,05 | 525,20 | 539,30 | 2,12% | 13,00 |
| 29.11.2024 | 523,15 | 535,05 | 517,95 | 528,10 | 0,95% | - |
| 28.11.2024 | 518,35 | 528,85 | 518,35 | 523,15 | 0,89% | 8,00 |
| 27.11.2024 | 525,30 | 528,20 | 514,65 | 518,55 | -1,29% | 4,00 |
| 26.11.2024 | 535,80 | 543,60 | 524,85 | 525,35 | -1,95% | 15,00 |
| 25.11.2024 | 544,30 | 547,05 | 531,20 | 535,80 | -1,53% | 5,00 |
| 22.11.2024 | 527,90 | 545,15 | 527,90 | 544,15 | 2,17% | 31,00 |
| 21.11.2024 | 510,50 | 536,25 | 510,50 | 532,60 | 3,67% | 26,00 |
| 20.11.2024 | 494,50 | 518,20 | 494,50 | 513,75 | 1,84% | 15,00 |
| 19.11.2024 | 490,60 | 505,75 | 484,33 | 504,45 | 2,17% | 89,00 |
| 18.11.2024 | 498,00 | 501,70 | 490,58 | 493,75 | 0,41% | 17,00 |
| 15.11.2024 | 520,80 | 526,00 | 491,33 | 491,73 | -5,60% | 34,00 |
| 14.11.2024 | 528,10 | 531,70 | 514,70 | 520,90 | -1,44% | 16,00 |
| 13.11.2024 | 518,80 | 537,00 | 516,45 | 528,50 | 1,86% | 70,00 |
| 12.11.2024 | 523,70 | 525,95 | 517,35 | 518,85 | -0,93% | 17,00 |
| 11.11.2024 | 521,30 | 528,70 | 519,40 | 523,70 | 0,46% | 99,00 |
| 08.11.2024 | 532,10 | 534,40 | 521,15 | 521,30 | -2,03% | 18,00 |
| 07.11.2024 | 519,20 | 532,80 | 514,45 | 532,10 | 2,48% | 90,00 |
| 06.11.2024 | 485,10 | 520,55 | 485,10 | 519,20 | 8,56% | 124,00 |
| 05.11.2024 | 482,23 | 488,45 | 477,63 | 478,25 | -0,70% | 40,00 |
| 04.11.2024 | 475,67 | 485,05 | 473,58 | 481,60 | 1,25% | 22,00 |
| 01.11.2024 | 472,40 | 482,38 | 468,60 | 475,67 | 0,72% | 5,00 |
| 31.10.2024 | 490,42 | 491,60 | 470,10 | 472,27 | -3,70% | 80,00 |
| 30.10.2024 | 489,38 | 494,33 | 483,40 | 490,40 | 0,23% | 11,00 |
| 29.10.2024 | 472,88 | 492,90 | 466,70 | 489,27 | 3,47% | 32,00 |
| 28.10.2024 | 464,63 | 475,33 | 458,63 | 472,88 | 1,86% | 17,00 |
| 25.10.2024 | 458,98 | 469,08 | 457,58 | 464,25 | 1,14% | 36,00 |
| 24.10.2024 | 457,63 | 462,08 | 454,67 | 459,00 | 0,29% | 2,00 |
| 23.10.2024 | 465,10 | 466,40 | 454,35 | 457,67 | -1,60% | 13,00 |
| 22.10.2024 | 470,00 | 471,35 | 458,65 | 465,10 | -1,04% | 22,00 |
| 21.10.2024 | 465,88 | 470,13 | 461,55 | 469,98 | 0,62% | 54,00 |
| 18.10.2024 | 466,13 | 472,85 | 460,52 | 467,08 | 0,25% | 10,00 |
| 17.10.2024 | 462,20 | 475,42 | 461,40 | 465,92 | 0,76% | 27,00 |
| 16.10.2024 | 475,60 | 479,98 | 455,90 | 462,42 | -2,77% | 51,00 |
| 15.10.2024 | 500,27 | 504,30 | 472,02 | 475,60 | -5,02% | 15,00 |
| 14.10.2024 | 494,33 | 502,25 | 493,63 | 500,75 | 1,94% | 195,00 |
| 11.10.2024 | 487,45 | 494,60 | 485,17 | 491,20 | 0,72% | 9,00 |
| 10.10.2024 | 483,58 | 490,95 | 477,70 | 487,70 | 0,85% | 56,00 |
| 09.10.2024 | 471,52 | 485,10 | 466,95 | 483,58 | 2,50% | 78,00 |
| 08.10.2024 | 449,10 | 472,05 | 448,13 | 471,80 | 5,25% | 6,00 |
| 07.10.2024 | 454,80 | 454,95 | 446,25 | 448,27 | -1,40% | 73,00 |
| 04.10.2024 | 448,85 | 465,33 | 448,02 | 454,65 | 1,10% | 21,00 |
| 03.10.2024 | 449,85 | 452,67 | 443,58 | 449,73 | -0,48% | 21,00 |
| 02.10.2024 | 447,75 | 458,83 | 445,77 | 451,88 | 0,67% | 27,00 |
| 01.10.2024 | 454,77 | 458,90 | 443,50 | 448,85 | -1,36% | 33,00 |
| 30.09.2024 | 459,52 | 460,30 | 451,38 | 455,05 | -0,65% | 5,00 |
| 27.09.2024 | 461,17 | 463,98 | 456,40 | 458,05 | -0,53% | 19,00 |
| 26.09.2024 | 462,52 | 470,73 | 456,42 | 460,50 | -0,44% | 59,00 |
| 25.09.2024 | 453,33 | 462,55 | 449,95 | 462,52 | 2,11% | 11,00 |
| 24.09.2024 | 455,25 | 458,75 | 446,20 | 452,98 | -0,46% | 4,00 |
| 23.09.2024 | 453,42 | 458,05 | 453,25 | 455,05 | 0,30% | 37,00 |
| 20.09.2024 | 460,63 | 462,05 | 450,60 | 453,67 | -1,46% | 4,00 |
| 19.09.2024 | 445,98 | 468,30 | 445,98 | 460,38 | 2,85% | 17,00 |
| 18.09.2024 | 451,63 | 454,85 | 442,90 | 447,63 | -0,90% | 4,00 |
| 17.09.2024 | 447,90 | 456,25 | 446,75 | 451,70 | 0,85% | 37,00 |
| 16.09.2024 | 441,67 | 450,58 | 437,65 | 447,90 | 1,21% | 19,00 |
| 13.09.2024 | 439,92 | 446,17 | 437,08 | 442,55 | 0,18% | 12,00 |
| 12.09.2024 | 436,10 | 447,42 | 432,55 | 441,77 | 1,31% | 54,00 |
| 11.09.2024 | 422,42 | 437,83 | 417,10 | 436,08 | 3,23% | 9,00 |
| 10.09.2024 | 424,00 | 424,00 | 416,40 | 422,42 | 0,54% | 60,00 |
| 09.09.2024 | 416,27 | 426,52 | 414,40 | 420,17 | 0,39% | 126,00 |
| 06.09.2024 | 428,45 | 432,38 | 415,90 | 418,55 | -2,20% | 105,00 |
| 05.09.2024 | 430,60 | 436,60 | 423,33 | 427,98 | -0,61% | 32,00 |
| 04.09.2024 | 437,50 | 437,50 | 428,02 | 430,60 | -1,57% | 91,00 |
| 03.09.2024 | 469,45 | 470,75 | 434,23 | 437,48 | -6,81% | 25,00 |
| 02.09.2024 | 469,77 | 472,15 | 467,65 | 469,45 | -0,14% | 30,00 |
| 30.08.2024 | 466,75 | 477,40 | 465,95 | 470,13 | 0,78% | 102,00 |
| 29.08.2024 | 458,63 | 475,45 | 451,98 | 466,50 | 1,67% | 61,00 |
| 28.08.2024 | 466,55 | 471,05 | 456,27 | 458,83 | -1,56% | 7,00 |
| 27.08.2024 | 469,90 | 473,90 | 463,85 | 466,08 | -0,84% | 5,00 |
| 26.08.2024 | 481,98 | 484,60 | 468,95 | 470,02 | -2,52% | 27,00 |
| 23.08.2024 | 493,20 | 510,00 | 479,55 | 482,20 | -2,33% | 36,00 |
| 22.08.2024 | 514,20 | 526,35 | 491,88 | 493,70 | -3,88% | 82,00 |
| 21.08.2024 | 500,50 | 518,05 | 499,80 | 513,65 | 2,52% | 73,00 |
| 20.08.2024 | 503,77 | 509,40 | 498,55 | 501,00 | -0,41% | 19,00 |
| 19.08.2024 | 497,30 | 503,95 | 492,35 | 503,08 | 1,00% | 9,00 |
| 16.08.2024 | 499,77 | 503,40 | 492,85 | 498,10 | -0,14% | - |
| 15.08.2024 | 482,02 | 500,35 | 482,02 | 498,80 | 3,38% | 44,00 |
| 14.08.2024 | 480,90 | 484,55 | 475,50 | 482,48 | 0,26% | - |
| 13.08.2024 | 476,63 | 487,00 | 476,63 | 481,20 | 0,96% | 25,00 |
| 12.08.2024 | 480,70 | 484,20 | 474,55 | 476,63 | -0,90% | 13,00 |
| 09.08.2024 | 471,73 | 481,63 | 468,88 | 480,95 | 2,10% | 74,00 |
| 08.08.2024 | 448,60 | 474,77 | 441,77 | 471,08 | 5,03% | 21,00 |
| 07.08.2024 | 456,83 | 475,88 | 445,67 | 448,50 | -1,80% | 50,00 |
| 06.08.2024 | 445,50 | 467,27 | 445,50 | 456,70 | 2,48% | 16,00 |
| 05.08.2024 | 463,48 | 463,48 | 412,50 | 445,65 | -3,86% | 319,00 |