64,060€
-0,77%
Echtzeit-Aktienkurs Synchrony Financial
Bid:
Ask:
Aktienkurse zur Synchrony Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 64,90 | 64,90 | 63,72 | 64,35 | -0,33% | - |
| 10.11.2025 | 63,27 | 64,63 | 63,27 | 64,56 | 1,98% | 5,00 |
| 07.11.2025 | 63,71 | 63,98 | 62,20 | 63,31 | -0,91% | - |
| 06.11.2025 | 64,72 | 65,21 | 63,36 | 63,89 | -2,08% | - |
| 05.11.2025 | 63,48 | 65,34 | 62,62 | 65,25 | 1,46% | - |
| 04.11.2025 | 63,63 | 64,75 | 63,11 | 64,31 | -0,12% | - |
| 03.11.2025 | 64,63 | 64,87 | 63,82 | 64,39 | -0,58% | - |
| 31.10.2025 | 63,35 | 65,16 | 63,35 | 64,76 | 1,72% | - |
| 30.10.2025 | 63,61 | 64,68 | 63,00 | 63,67 | 0,94% | - |
| 29.10.2025 | 64,13 | 64,70 | 62,90 | 63,07 | -1,55% | - |
| 28.10.2025 | 64,37 | 64,59 | 63,70 | 64,07 | -0,54% | - |
| 27.10.2025 | 64,39 | 65,20 | 64,19 | 64,41 | -0,12% | - |
| 24.10.2025 | 62,98 | 65,10 | 62,98 | 64,49 | 2,29% | - |
| 23.10.2025 | 63,00 | 63,73 | 62,66 | 63,05 | -0,06% | - |
| 22.10.2025 | 63,87 | 64,54 | 62,43 | 63,09 | -1,09% | - |
| 21.10.2025 | 61,95 | 63,91 | 61,95 | 63,78 | 2,77% | - |
| 20.10.2025 | 61,54 | 64,65 | 61,41 | 62,06 | 0,66% | 15,00 |
| 17.10.2025 | 60,05 | 62,51 | 59,07 | 61,66 | 2,98% | 42,00 |
| 16.10.2025 | 62,31 | 62,77 | 59,70 | 59,87 | -3,29% | - |
| 15.10.2025 | 63,32 | 64,44 | 60,77 | 61,91 | -0,94% | 2,00 |
| 14.10.2025 | 60,62 | 63,43 | 59,73 | 62,50 | 2,98% | - |
| 13.10.2025 | 57,66 | 60,76 | 57,66 | 60,69 | 3,36% | - |
| 10.10.2025 | 61,17 | 62,48 | 58,66 | 58,71 | -4,73% | - |
| 09.10.2025 | 60,89 | 62,13 | 60,89 | 61,63 | 0,89% | - |
| 08.10.2025 | 60,81 | 62,16 | 60,32 | 61,08 | 0,46% | - |
| 07.10.2025 | 61,04 | 61,20 | 59,80 | 60,80 | -0,10% | 1,00 |
| 06.10.2025 | 60,67 | 61,89 | 59,92 | 60,86 | 0,41% | - |
| 03.10.2025 | 59,99 | 61,25 | 59,89 | 60,61 | 0,96% | - |
| 02.10.2025 | 59,67 | 60,39 | 59,10 | 60,04 | 0,76% | - |
| 01.10.2025 | 60,56 | 60,93 | 59,55 | 59,58 | -1,76% | - |
| 30.09.2025 | 62,68 | 62,97 | 59,02 | 60,65 | -2,93% | 5,00 |
| 29.09.2025 | 63,73 | 64,12 | 61,83 | 62,48 | -2,19% | 8,00 |
| 26.09.2025 | 63,71 | 64,24 | 63,22 | 63,88 | 0,24% | 1,00 |
| 25.09.2025 | 63,57 | 63,80 | 62,46 | 63,73 | 0,74% | - |
| 24.09.2025 | 63,26 | 64,33 | 62,94 | 63,27 | -0,02% | 4,00 |
| 23.09.2025 | 64,18 | 65,07 | 63,08 | 63,28 | -1,48% | - |
| 22.09.2025 | 65,21 | 65,25 | 63,86 | 64,23 | -1,88% | - |
| 19.09.2025 | 65,05 | 65,73 | 64,86 | 65,46 | 0,87% | - |
| 18.09.2025 | 63,37 | 65,23 | 63,37 | 64,89 | 2,21% | - |
| 17.09.2025 | 62,85 | 64,40 | 62,47 | 63,49 | 0,98% | - |
| 16.09.2025 | 64,85 | 64,94 | 62,21 | 62,87 | -2,93% | 1,00 |
| 15.09.2025 | 64,30 | 65,57 | 64,13 | 64,77 | 0,43% | - |
| 12.09.2025 | 64,79 | 65,05 | 64,14 | 64,49 | -0,20% | - |
| 11.09.2025 | 63,50 | 64,95 | 63,48 | 64,62 | 1,25% | - |
| 10.09.2025 | 64,69 | 65,34 | 63,09 | 63,82 | -1,59% | - |
| 09.09.2025 | 63,87 | 65,16 | 63,81 | 64,85 | 1,34% | - |
| 08.09.2025 | 64,21 | 65,35 | 63,46 | 63,99 | -0,90% | - |
| 05.09.2025 | 65,77 | 66,19 | 63,86 | 64,57 | -2,10% | - |
| 04.09.2025 | 64,53 | 66,18 | 64,53 | 65,96 | 1,99% | 2,00 |
| 03.09.2025 | 65,25 | 65,27 | 64,04 | 64,67 | -0,38% | - |
| 02.09.2025 | 65,29 | 65,40 | 63,47 | 64,91 | -0,64% | - |
| 01.09.2025 | 65,37 | 65,37 | 64,96 | 65,33 | -0,02% | - |
| 29.08.2025 | 65,61 | 66,12 | 64,84 | 65,34 | -0,38% | - |
| 28.08.2025 | 65,37 | 65,68 | 64,91 | 65,59 | 0,61% | 2,00 |
| 27.08.2025 | 64,65 | 65,47 | 64,65 | 65,20 | 0,71% | 1,00 |
| 26.08.2025 | 63,71 | 64,92 | 63,22 | 64,74 | 1,54% | 1,00 |
| 25.08.2025 | 62,45 | 63,91 | 61,89 | 63,76 | 2,11% | - |
| 22.08.2025 | 61,48 | 63,25 | 61,19 | 62,44 | 1,77% | - |
| 21.08.2025 | 61,43 | 61,80 | 60,66 | 61,35 | -0,16% | - |
| 20.08.2025 | 61,53 | 61,60 | 60,03 | 61,45 | -0,02% | - |
| 19.08.2025 | 61,56 | 62,40 | 61,20 | 61,47 | -0,17% | - |
| 18.08.2025 | 61,09 | 61,61 | 60,68 | 61,57 | 0,82% | - |
| 15.08.2025 | 62,53 | 62,84 | 60,84 | 61,07 | -2,39% | 8,00 |
| 14.08.2025 | 61,82 | 62,64 | 61,44 | 62,57 | 0,76% | - |
| 13.08.2025 | 62,00 | 62,46 | 61,21 | 62,10 | 0,21% | - |
| 12.08.2025 | 59,86 | 62,01 | 59,83 | 61,97 | 3,26% | - |
| 11.08.2025 | 59,81 | 60,16 | 59,42 | 60,01 | 0,65% | - |
| 08.08.2025 | 58,69 | 59,89 | 58,69 | 59,62 | 1,46% | - |
| 07.08.2025 | 59,98 | 60,44 | 58,70 | 58,76 | -1,39% | - |
| 06.08.2025 | 60,47 | 60,78 | 59,50 | 59,59 | -1,42% | - |
| 05.08.2025 | 59,81 | 60,65 | 59,30 | 60,45 | 1,02% | - |
| 04.08.2025 | 58,25 | 60,00 | 58,25 | 59,84 | 2,62% | - |
| 01.08.2025 | 61,02 | 61,02 | 57,24 | 58,32 | -4,42% | - |
| 31.07.2025 | 61,44 | 62,29 | 60,84 | 61,01 | -0,87% | - |
| 30.07.2025 | 61,76 | 62,53 | 61,02 | 61,55 | -0,28% | - |
| 29.07.2025 | 62,98 | 64,01 | 61,48 | 61,72 | -1,87% | 2,00 |
| 28.07.2025 | 61,66 | 63,03 | 61,66 | 62,89 | 1,27% | - |
| 25.07.2025 | 61,13 | 62,55 | 60,95 | 62,10 | 1,60% | 1,00 |
| 24.07.2025 | 61,25 | 61,79 | 60,63 | 61,12 | -0,24% | - |
| 23.07.2025 | 60,30 | 61,99 | 59,90 | 61,27 | 1,72% | 1,00 |
| 22.07.2025 | 58,82 | 60,85 | 57,01 | 60,23 | 1,38% | 202,00 |
| 21.07.2025 | 60,24 | 61,08 | 59,16 | 59,41 | -1,49% | - |
| 18.07.2025 | 59,80 | 61,05 | 59,40 | 60,31 | -0,49% | - |
| 17.07.2025 | 59,54 | 60,74 | 59,54 | 60,61 | 1,76% | - |
| 16.07.2025 | 58,93 | 59,89 | 57,99 | 59,56 | 0,69% | - |
| 15.07.2025 | 61,20 | 61,20 | 59,13 | 59,15 | -2,72% | - |
| 14.07.2025 | 60,61 | 61,35 | 60,11 | 60,80 | 0,71% | - |
| 11.07.2025 | 60,80 | 61,14 | 59,96 | 60,37 | -0,85% | - |
| 10.07.2025 | 59,61 | 61,51 | 59,46 | 60,89 | 1,59% | - |
| 09.07.2025 | 59,10 | 60,06 | 59,03 | 59,94 | 1,40% | 1,00 |
| 08.07.2025 | 59,54 | 60,18 | 59,11 | 59,11 | -0,57% | 36,00 |
| 07.07.2025 | 59,16 | 59,97 | 58,83 | 59,45 | 0,50% | 135,00 |
| 04.07.2025 | 59,81 | 59,81 | 59,10 | 59,16 | -0,90% | - |
| 03.07.2025 | 58,88 | 60,01 | 57,93 | 59,70 | 1,45% | - |
| 02.07.2025 | 57,75 | 59,06 | 57,52 | 58,84 | 1,78% | - |
| 01.07.2025 | 56,21 | 58,28 | 56,21 | 57,81 | 2,01% | - |
| 30.06.2025 | 56,66 | 57,13 | 56,49 | 56,67 | 0,21% | - |
| 27.06.2025 | 56,38 | 56,88 | 55,98 | 56,55 | 0,49% | - |
| 26.06.2025 | 55,69 | 56,34 | 55,47 | 56,28 | 0,91% | - |
| 25.06.2025 | 55,77 | 56,34 | 55,58 | 55,77 | 0,00% | - |