62,160€
0,46%
Echtzeit-Aktienkurs Synchrony Financial
Bid:
Ask:
Aktienkurse zur Synchrony Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 61,85 | 62,50 | 61,85 | 62,16 | 0,45% | - |
| 21.11.2024 | 61,11 | 62,45 | 60,95 | 61,88 | 1,14% | - |
| 20.11.2024 | 60,21 | 61,78 | 59,94 | 61,18 | 1,61% | 620,00 |
| 19.11.2024 | 60,82 | 60,82 | 58,87 | 60,21 | -1,00% | - |
| 18.11.2024 | 61,86 | 61,96 | 60,37 | 60,82 | -1,67% | - |
| 15.11.2024 | 61,41 | 62,19 | 60,67 | 61,86 | 0,73% | 100,00 |
| 14.11.2024 | 62,17 | 62,20 | 60,96 | 61,41 | -0,56% | - |
| 13.11.2024 | 61,29 | 63,56 | 61,03 | 61,75 | 0,80% | - |
| 12.11.2024 | 61,56 | 62,34 | 61,13 | 61,26 | -0,39% | - |
| 11.11.2024 | 59,53 | 62,34 | 59,53 | 61,50 | 3,32% | - |
| 08.11.2024 | 59,84 | 60,74 | 59,28 | 59,53 | -0,51% | - |
| 07.11.2024 | 62,58 | 63,24 | 59,79 | 59,83 | -4,39% | 96,00 |
| 06.11.2024 | 53,50 | 63,12 | 53,50 | 62,58 | 20,92% | 29,00 |
| 05.11.2024 | 50,69 | 52,17 | 50,38 | 51,76 | 2,39% | - |
| 04.11.2024 | 50,45 | 50,71 | 49,94 | 50,55 | -0,87% | - |
| 01.11.2024 | 50,67 | 51,37 | 50,42 | 50,99 | 0,88% | - |
| 31.10.2024 | 51,88 | 52,25 | 50,53 | 50,55 | -2,39% | - |
| 30.10.2024 | 51,61 | 52,88 | 51,24 | 51,78 | 0,33% | - |
| 29.10.2024 | 52,40 | 52,61 | 51,45 | 51,61 | -1,50% | - |
| 28.10.2024 | 51,40 | 52,74 | 51,07 | 52,40 | 1,92% | - |
| 25.10.2024 | 50,94 | 52,21 | 50,88 | 51,41 | 0,92% | - |
| 24.10.2024 | 51,01 | 51,68 | 50,68 | 50,94 | -0,14% | - |
| 23.10.2024 | 51,55 | 51,76 | 50,65 | 51,01 | -1,05% | - |
| 22.10.2024 | 51,54 | 51,86 | 51,07 | 51,55 | 0,03% | - |
| 21.10.2024 | 51,92 | 52,23 | 51,37 | 51,54 | -0,82% | - |
| 18.10.2024 | 52,35 | 52,43 | 50,73 | 51,96 | -0,67% | 10,00 |
| 17.10.2024 | 51,98 | 52,90 | 51,76 | 52,31 | 0,64% | - |
| 16.10.2024 | 49,31 | 52,18 | 48,68 | 51,98 | 5,42% | 30,00 |
| 15.10.2024 | 49,01 | 50,30 | 48,54 | 49,31 | 0,59% | - |
| 14.10.2024 | 48,72 | 49,47 | 48,26 | 49,02 | 0,62% | - |
| 11.10.2024 | 47,16 | 48,85 | 46,95 | 48,72 | 3,10% | - |
| 10.10.2024 | 47,54 | 47,90 | 47,02 | 47,25 | -0,69% | - |
| 09.10.2024 | 46,62 | 47,63 | 46,46 | 47,58 | 1,93% | - |
| 08.10.2024 | 46,99 | 47,25 | 46,51 | 46,68 | -0,64% | - |
| 07.10.2024 | 46,88 | 47,33 | 46,60 | 46,98 | 0,21% | - |
| 04.10.2024 | 44,93 | 47,42 | 44,75 | 46,88 | 4,34% | - |
| 03.10.2024 | 44,89 | 45,31 | 44,12 | 44,93 | 0,16% | 44,00 |
| 02.10.2024 | 44,28 | 45,46 | 44,00 | 44,86 | 1,29% | - |
| 01.10.2024 | 44,80 | 45,03 | 43,57 | 44,29 | -1,14% | 25,00 |
| 30.09.2024 | 44,45 | 44,83 | 44,07 | 44,80 | 0,56% | - |
| 27.09.2024 | 43,88 | 44,94 | 43,79 | 44,55 | 1,48% | - |
| 26.09.2024 | 43,30 | 44,03 | 42,96 | 43,90 | 1,43% | - |
| 25.09.2024 | 43,12 | 43,41 | 42,76 | 43,28 | 0,30% | - |
| 24.09.2024 | 44,73 | 44,91 | 42,67 | 43,15 | -3,51% | - |
| 23.09.2024 | 45,32 | 46,10 | 44,70 | 44,72 | -1,35% | - |
| 20.09.2024 | 45,72 | 46,03 | 45,20 | 45,33 | -0,81% | - |
| 19.09.2024 | 44,12 | 45,91 | 44,08 | 45,70 | 3,84% | - |
| 18.09.2024 | 44,10 | 44,48 | 43,49 | 44,01 | -0,78% | - |
| 17.09.2024 | 42,51 | 44,59 | 42,50 | 44,36 | 4,22% | - |
| 16.09.2024 | 42,71 | 42,71 | 41,31 | 42,56 | -0,02% | - |
| 13.09.2024 | 41,86 | 42,69 | 41,70 | 42,57 | 1,47% | - |
| 12.09.2024 | 41,64 | 42,06 | 41,17 | 41,95 | 0,76% | - |
| 11.09.2024 | 41,88 | 42,03 | 40,53 | 41,64 | -0,59% | - |
| 10.09.2024 | 43,66 | 43,88 | 39,93 | 41,88 | -3,94% | - |
| 09.09.2024 | 43,03 | 43,96 | 42,91 | 43,60 | 2,06% | - |
| 06.09.2024 | 43,81 | 44,73 | 42,54 | 42,72 | -2,42% | - |
| 05.09.2024 | 44,39 | 44,76 | 43,51 | 43,78 | -1,49% | - |
| 04.09.2024 | 44,80 | 45,48 | 44,04 | 44,44 | -0,81% | - |
| 03.09.2024 | 45,49 | 45,66 | 44,37 | 44,80 | -1,51% | - |
| 02.09.2024 | 45,44 | 45,49 | 45,30 | 45,49 | 0,00% | - |
| 30.08.2024 | 44,90 | 45,68 | 44,89 | 45,49 | 1,33% | - |
| 29.08.2024 | 44,53 | 45,39 | 44,26 | 44,90 | 0,77% | - |
| 28.08.2024 | 43,64 | 44,57 | 43,64 | 44,55 | 2,06% | - |
| 27.08.2024 | 43,79 | 44,05 | 43,55 | 43,65 | -0,21% | - |
| 26.08.2024 | 43,43 | 44,01 | 43,25 | 43,74 | 0,51% | - |
| 23.08.2024 | 42,48 | 43,58 | 42,41 | 43,52 | 2,47% | - |
| 22.08.2024 | 42,36 | 42,81 | 42,28 | 42,47 | 0,28% | - |
| 21.08.2024 | 42,33 | 42,57 | 41,97 | 42,35 | -0,02% | - |
| 20.08.2024 | 42,97 | 43,14 | 42,14 | 42,36 | -1,37% | - |
| 19.08.2024 | 42,27 | 42,99 | 41,88 | 42,95 | 1,68% | - |
| 16.08.2024 | 41,83 | 42,38 | 41,62 | 42,24 | 0,88% | - |
| 15.08.2024 | 42,06 | 43,59 | 41,74 | 41,87 | -0,57% | - |
| 14.08.2024 | 41,61 | 42,30 | 41,33 | 42,11 | 1,30% | - |
| 13.08.2024 | 41,76 | 42,16 | 41,39 | 41,57 | -0,34% | - |
| 12.08.2024 | 42,66 | 42,93 | 41,57 | 41,71 | -2,14% | - |
| 09.08.2024 | 41,91 | 42,81 | 41,85 | 42,62 | 1,91% | 37,00 |
| 08.08.2024 | 40,56 | 42,13 | 40,32 | 41,82 | 3,16% | 11,00 |
| 07.08.2024 | 40,53 | 42,09 | 40,42 | 40,54 | 0,00% | - |
| 06.08.2024 | 39,97 | 41,21 | 39,88 | 40,54 | 1,50% | - |
| 05.08.2024 | 41,54 | 43,33 | 38,16 | 39,94 | -3,13% | - |
| 02.08.2024 | 45,00 | 45,37 | 41,09 | 41,23 | -8,50% | 20,00 |
| 01.08.2024 | 47,04 | 47,20 | 44,70 | 45,06 | -4,01% | - |
| 31.07.2024 | 47,15 | 47,57 | 46,79 | 46,94 | -0,59% | - |
| 30.07.2024 | 46,67 | 47,63 | 46,62 | 47,22 | 1,18% | - |
| 29.07.2024 | 46,78 | 47,24 | 46,61 | 46,67 | 0,06% | - |
| 26.07.2024 | 46,47 | 47,08 | 46,47 | 46,64 | 0,28% | - |
| 25.07.2024 | 46,02 | 47,14 | 45,74 | 46,51 | 1,17% | - |
| 24.07.2024 | 46,82 | 47,01 | 45,90 | 45,97 | -1,79% | 10,00 |
| 23.07.2024 | 46,39 | 47,03 | 46,28 | 46,81 | 0,93% | - |
| 22.07.2024 | 46,04 | 46,42 | 45,37 | 46,38 | 0,72% | - |
| 19.07.2024 | 46,65 | 46,72 | 45,80 | 46,05 | -1,04% | - |
| 18.07.2024 | 47,76 | 48,02 | 46,38 | 46,53 | -2,84% | - |
| 17.07.2024 | 47,45 | 48,17 | 45,96 | 47,89 | 0,69% | - |
| 16.07.2024 | 46,89 | 47,70 | 46,37 | 47,56 | 1,43% | - |
| 15.07.2024 | 44,97 | 47,03 | 44,97 | 46,89 | 4,27% | - |
| 12.07.2024 | 45,15 | 45,38 | 44,80 | 44,97 | -0,62% | - |
| 11.07.2024 | 44,36 | 45,33 | 44,15 | 45,25 | 2,03% | - |
| 10.07.2024 | 44,80 | 44,97 | 44,03 | 44,35 | -1,03% | - |
| 09.07.2024 | 44,05 | 45,31 | 43,84 | 44,81 | 1,61% | - |
| 08.07.2024 | 43,25 | 44,15 | 43,24 | 44,10 | 1,61% | - |