478,250€
-0,70%
Echtzeit-Aktienkurs Synopsys Inc.
Bid:
Ask:
Aktienkurse zur Synopsys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 501,00 | 501,00 | 443,63 | 463,55 | -7,48% | 346,00 |
| 01.08.2024 | 519,80 | 526,15 | 495,08 | 501,00 | -2,74% | 172,00 |
| 31.07.2024 | 486,25 | 518,75 | 486,25 | 515,10 | 5,60% | 14,00 |
| 30.07.2024 | 500,08 | 513,95 | 483,35 | 487,80 | -3,61% | 89,00 |
| 29.07.2024 | 503,35 | 513,45 | 502,70 | 506,05 | 0,61% | 53,00 |
| 26.07.2024 | 497,70 | 511,45 | 497,70 | 502,98 | 1,14% | 4,00 |
| 25.07.2024 | 514,70 | 514,70 | 495,33 | 497,33 | -2,60% | 75,00 |
| 24.07.2024 | 542,15 | 542,15 | 509,10 | 510,60 | -5,87% | 61,00 |
| 23.07.2024 | 539,65 | 547,50 | 534,45 | 542,45 | 0,46% | 43,00 |
| 22.07.2024 | 517,45 | 541,00 | 517,00 | 539,95 | 4,33% | 30,00 |
| 19.07.2024 | 514,85 | 522,15 | 510,30 | 517,55 | 0,65% | 124,00 |
| 18.07.2024 | 521,70 | 528,95 | 501,10 | 514,20 | -1,37% | 169,00 |
| 17.07.2024 | 562,20 | 562,20 | 520,70 | 521,35 | -7,27% | 63,00 |
| 16.07.2024 | 566,95 | 570,10 | 559,90 | 562,25 | -0,80% | - |
| 15.07.2024 | 562,70 | 570,00 | 560,85 | 566,80 | 0,59% | 60,00 |
| 12.07.2024 | 572,10 | 572,10 | 555,70 | 563,45 | 0,44% | 12,00 |
| 11.07.2024 | 571,25 | 573,75 | 558,50 | 561,00 | -2,03% | - |
| 10.07.2024 | 562,20 | 573,45 | 558,10 | 572,60 | 1,81% | - |
| 09.07.2024 | 569,35 | 572,05 | 558,45 | 562,40 | -1,20% | 10,00 |
| 08.07.2024 | 572,70 | 575,90 | 564,50 | 569,25 | -0,65% | 62,00 |
| 05.07.2024 | 559,85 | 575,00 | 559,60 | 573,00 | 2,35% | 2,00 |
| 04.07.2024 | 562,70 | 563,10 | 559,55 | 559,85 | -0,74% | 2,00 |
| 03.07.2024 | 566,75 | 570,10 | 561,40 | 564,05 | -0,58% | 7,00 |
| 02.07.2024 | 562,40 | 568,20 | 558,45 | 567,35 | 1,07% | 5,00 |
| 01.07.2024 | 554,45 | 562,90 | 548,00 | 561,35 | 0,97% | - |
| 28.06.2024 | 555,95 | 568,35 | 554,90 | 555,95 | -0,04% | - |
| 27.06.2024 | 555,55 | 565,30 | 553,75 | 556,15 | -0,76% | 22,00 |
| 26.06.2024 | 560,20 | 564,25 | 557,50 | 560,40 | 0,14% | 9,00 |
| 25.06.2024 | 555,45 | 560,55 | 554,70 | 559,60 | 0,86% | 42,00 |
| 24.06.2024 | 566,35 | 567,35 | 554,75 | 554,85 | -2,07% | 12,00 |
| 21.06.2024 | 570,15 | 574,70 | 561,90 | 566,55 | -0,66% | 4,00 |
| 20.06.2024 | 579,40 | 584,95 | 567,25 | 570,30 | -1,57% | 160,00 |
| 19.06.2024 | 578,05 | 582,55 | 577,85 | 579,40 | 0,29% | 17,00 |