42,130€
-17,06%
Echtzeit-Aktienkurs Synchrony Financial
Bid:
Ask:
Aktienkurse zur Synchrony Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 49,11 | 49,46 | 42,05 | 42,22 | -16,88% | - |
| 02.04.2025 | 49,29 | 51,08 | 48,40 | 50,80 | 3,00% | - |
| 01.04.2025 | 49,40 | 49,67 | 47,91 | 49,32 | 0,81% | - |
| 31.03.2025 | 48,39 | 49,14 | 47,09 | 48,92 | 1,02% | - |
| 28.03.2025 | 50,22 | 50,24 | 47,94 | 48,43 | -3,45% | - |
| 27.03.2025 | 50,81 | 51,49 | 49,82 | 50,16 | -2,42% | - |
| 26.03.2025 | 51,79 | 52,46 | 51,06 | 51,40 | -0,64% | - |
| 25.03.2025 | 51,68 | 52,19 | 50,82 | 51,73 | 0,13% | - |
| 24.03.2025 | 49,68 | 51,90 | 49,68 | 51,67 | 3,47% | - |
| 21.03.2025 | 49,64 | 50,04 | 48,55 | 49,93 | 0,62% | - |
| 20.03.2025 | 50,00 | 51,01 | 49,46 | 49,62 | -0,74% | - |
| 19.03.2025 | 48,67 | 50,22 | 48,11 | 49,99 | 3,14% | - |
| 18.03.2025 | 48,68 | 49,35 | 48,23 | 48,47 | -1,02% | - |
| 17.03.2025 | 48,85 | 49,16 | 47,80 | 48,97 | -0,12% | - |
| 14.03.2025 | 47,84 | 49,08 | 47,56 | 49,03 | 2,47% | - |
| 13.03.2025 | 49,56 | 49,72 | 47,25 | 47,85 | -2,79% | - |
| 12.03.2025 | 47,89 | 49,65 | 47,51 | 49,22 | 3,43% | - |
| 11.03.2025 | 48,11 | 48,96 | 47,01 | 47,59 | -1,45% | - |
| 10.03.2025 | 50,54 | 50,54 | 47,00 | 48,29 | -4,36% | 26,00 |
| 07.03.2025 | 50,21 | 50,54 | 48,03 | 50,49 | 0,79% | 15,00 |
| 06.03.2025 | 51,76 | 52,07 | 49,62 | 50,10 | -3,12% | - |
| 05.03.2025 | 52,81 | 54,08 | 50,58 | 51,71 | -2,22% | - |
| 04.03.2025 | 55,33 | 55,45 | 51,51 | 52,89 | -4,31% | - |
| 03.03.2025 | 58,27 | 58,70 | 54,36 | 55,27 | -5,51% | - |
| 28.02.2025 | 56,98 | 58,49 | 56,94 | 58,49 | 2,80% | - |
| 27.02.2025 | 56,97 | 58,19 | 56,61 | 56,89 | 0,11% | - |
| 26.02.2025 | 56,59 | 57,74 | 56,59 | 56,83 | 0,63% | 16,00 |
| 25.02.2025 | 57,86 | 58,14 | 55,85 | 56,47 | -2,33% | - |
| 24.02.2025 | 58,71 | 59,52 | 56,65 | 57,82 | -1,43% | 34,00 |
| 21.02.2025 | 60,80 | 61,76 | 58,32 | 58,66 | -3,44% | 56,00 |
| 20.02.2025 | 62,49 | 62,75 | 59,77 | 60,75 | -3,43% | 18,00 |
| 19.02.2025 | 62,39 | 63,16 | 60,79 | 62,91 | 0,86% | - |
| 18.02.2025 | 62,23 | 62,95 | 61,77 | 62,37 | -0,01% | - |
| 17.02.2025 | 62,10 | 62,43 | 62,10 | 62,38 | 0,40% | - |
| 14.02.2025 | 61,05 | 62,32 | 60,78 | 62,13 | 1,44% | - |
| 13.02.2025 | 61,65 | 62,13 | 60,77 | 61,25 | -0,41% | - |
| 12.02.2025 | 62,96 | 63,37 | 61,03 | 61,50 | -2,35% | 5,00 |
| 11.02.2025 | 63,79 | 63,79 | 62,38 | 62,98 | -0,83% | - |
| 10.02.2025 | 65,33 | 66,31 | 62,67 | 63,51 | -2,79% | - |
| 07.02.2025 | 65,75 | 66,57 | 65,08 | 65,33 | -0,41% | 250,00 |
| 06.02.2025 | 65,23 | 66,35 | 64,50 | 65,60 | 0,57% | - |
| 05.02.2025 | 65,04 | 65,22 | 65,04 | 65,22 | -1,44% | - |
| 04.02.2025 | 66,19 | 66,19 | 66,17 | 66,17 | 0,81% | - |
| 03.02.2025 | 66,11 | 66,25 | 64,03 | 65,64 | -1,23% | - |
| 31.01.2025 | 66,85 | 67,74 | 66,16 | 66,46 | -0,23% | - |
| 30.01.2025 | 66,00 | 67,42 | 65,64 | 66,61 | 0,86% | - |
| 29.01.2025 | 63,91 | 66,27 | 63,75 | 66,04 | 3,33% | - |
| 28.01.2025 | 66,72 | 67,61 | 58,00 | 63,91 | -4,03% | 162,00 |
| 27.01.2025 | 67,25 | 67,50 | 65,69 | 66,60 | -0,86% | - |
| 24.01.2025 | 67,71 | 68,07 | 66,47 | 67,17 | -0,60% | - |
| 23.01.2025 | 67,82 | 68,34 | 67,38 | 67,58 | -0,21% | - |
| 22.01.2025 | 66,52 | 67,90 | 66,31 | 67,72 | 1,55% | - |
| 21.01.2025 | 66,55 | 67,26 | 66,33 | 66,69 | 0,20% | - |
| 20.01.2025 | 67,24 | 67,24 | 66,46 | 66,55 | -0,39% | - |
| 17.01.2025 | 65,52 | 67,09 | 65,34 | 66,81 | 1,54% | - |
| 16.01.2025 | 66,17 | 66,83 | 65,28 | 65,80 | -0,60% | - |
| 15.01.2025 | 63,80 | 66,24 | 63,80 | 66,20 | 3,33% | - |
| 14.01.2025 | 63,53 | 64,35 | 63,22 | 64,06 | 0,94% | - |
| 13.01.2025 | 62,54 | 63,58 | 61,82 | 63,47 | 1,94% | 65,00 |
| 10.01.2025 | 64,48 | 64,67 | 61,87 | 62,26 | -3,44% | - |
| 09.01.2025 | 63,76 | 64,54 | 63,72 | 64,48 | 1,03% | - |
| 08.01.2025 | 64,35 | 64,77 | 63,17 | 63,83 | -0,94% | - |
| 07.01.2025 | 65,14 | 65,47 | 63,74 | 64,43 | -1,00% | 4,00 |
| 06.01.2025 | 65,10 | 66,50 | 64,62 | 65,08 | 0,66% | - |
| 03.01.2025 | 63,55 | 64,81 | 63,20 | 64,66 | 1,71% | 15,00 |
| 02.01.2025 | 63,35 | 64,34 | 62,72 | 63,57 | 1,60% | - |
| 30.12.2024 | 63,35 | 63,64 | 62,55 | 62,57 | -0,49% | - |
| 27.12.2024 | 64,10 | 64,29 | 62,78 | 62,88 | 0,47% | 35,00 |
| 23.12.2024 | 62,84 | 63,63 | 62,03 | 62,58 | -0,40% | - |
| 20.12.2024 | 62,99 | 63,47 | 55,65 | 62,83 | -0,58% | - |
| 19.12.2024 | 61,50 | 65,17 | 61,20 | 63,20 | 1,75% | - |
| 18.12.2024 | 64,04 | 66,00 | 61,04 | 62,11 | -3,12% | - |
| 17.12.2024 | 65,27 | 65,37 | 63,75 | 64,11 | -1,81% | - |
| 16.12.2024 | 65,27 | 65,64 | 64,14 | 65,29 | 0,42% | - |
| 13.12.2024 | 65,95 | 66,05 | 64,24 | 65,02 | -1,41% | - |
| 12.12.2024 | 65,29 | 66,00 | 64,49 | 65,95 | 1,03% | - |
| 11.12.2024 | 63,52 | 65,42 | 63,49 | 65,28 | 2,77% | - |
| 10.12.2024 | 64,37 | 65,23 | 63,21 | 63,52 | -1,43% | - |
| 09.12.2024 | 63,88 | 65,64 | 63,88 | 64,44 | -0,08% | - |
| 06.12.2024 | 63,21 | 64,62 | 62,30 | 64,49 | 2,07% | - |
| 05.12.2024 | 63,84 | 64,10 | 62,78 | 63,18 | -1,03% | - |
| 04.12.2024 | 63,79 | 64,37 | 62,73 | 63,84 | 0,05% | - |
| 03.12.2024 | 63,92 | 65,84 | 63,63 | 63,80 | -0,21% | - |
| 02.12.2024 | 64,81 | 64,91 | 63,67 | 63,94 | 0,04% | - |
| 29.11.2024 | 63,65 | 65,15 | 63,40 | 63,91 | 0,41% | - |
| 28.11.2024 | 63,61 | 64,03 | 63,48 | 63,65 | 0,27% | - |
| 27.11.2024 | 64,12 | 64,22 | 62,92 | 63,48 | -1,06% | - |
| 26.11.2024 | 64,05 | 64,45 | 63,13 | 64,16 | 0,17% | - |
| 25.11.2024 | 63,00 | 64,32 | 63,00 | 64,05 | 1,69% | 460,00 |
| 22.11.2024 | 61,85 | 63,65 | 61,85 | 62,99 | 1,79% | - |
| 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% | - |