Echtzeit-Aktienkurs Synovus Financial Corp.
Bid:
Ask:
Aktienkurse zur Synovus Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 42,47 | 43,52 | 42,00 | 42,27 | -1,98% | - |
| 25.02.2021 | 44,33 | 44,34 | 42,87 | 43,13 | -3,35% | - |
| 24.02.2021 | 43,97 | 45,12 | 43,89 | 44,62 | 2,50% | - |
| 23.02.2021 | 43,04 | 43,66 | 42,38 | 43,53 | 1,35% | - |
| 22.02.2021 | 42,80 | 43,74 | 42,74 | 42,95 | 1,55% | - |
| 19.02.2021 | 41,99 | 42,46 | 41,77 | 42,30 | 3,35% | - |
| 18.02.2021 | 41,26 | 41,34 | 40,49 | 40,93 | -2,11% | - |
| 17.02.2021 | 42,27 | 42,47 | 41,65 | 41,81 | -0,77% | - |
| 16.02.2021 | 42,43 | 42,53 | 42,13 | 42,13 | 2,00% | - |
| 12.02.2021 | 41,53 | 41,88 | 40,93 | 41,31 | 0,78% | - |
| 11.02.2021 | 41,28 | 41,45 | 40,10 | 40,99 | -0,81% | - |
| 10.02.2021 | 41,26 | 42,22 | 40,95 | 41,32 | 0,49% | - |
| 09.02.2021 | 40,47 | 41,36 | 40,35 | 41,12 | 0,28% | - |
| 08.02.2021 | 40,95 | 41,05 | 0,00 | 41,01 | 1,17% | - |
| 05.02.2021 | 40,82 | 41,22 | 40,28 | 40,53 | -0,21% | - |
| 04.02.2021 | 40,74 | 41,19 | 40,46 | 40,62 | 1,73% | - |
| 03.02.2021 | 39,51 | 40,02 | 39,11 | 39,93 | 1,88% | - |
| 02.02.2021 | 38,66 | 39,58 | 38,59 | 39,19 | 3,47% | - |
| 01.02.2021 | 36,87 | 37,97 | 36,79 | 37,88 | 1,11% | - |
| 29.01.2021 | 38,24 | 38,29 | 36,90 | 37,46 | -1,37% | - |
| 28.01.2021 | 37,96 | 37,98 | 37,96 | 37,98 | 4,23% | - |
| 27.01.2021 | 36,79 | 37,02 | 35,83 | 36,44 | -3,50% | - |
| 26.01.2021 | 38,24 | 38,52 | 37,27 | 37,76 | 2,97% | - |
| 25.01.2021 | 36,87 | 36,90 | 35,65 | 36,67 | -1,79% | - |
| 22.01.2021 | 36,93 | 37,45 | 36,68 | 37,34 | 0,35% | - |
| 21.01.2021 | 37,14 | 37,21 | 37,05 | 37,21 | -3,46% | - |
| 20.01.2021 | 38,73 | 38,99 | 38,36 | 38,55 | -0,76% | - |
| 19.01.2021 | 38,25 | 38,97 | 38,23 | 38,84 | 1,70% | - |
| 15.01.2021 | 37,68 | 38,60 | 37,63 | 38,19 | -1,34% | - |
| 14.01.2021 | 38,54 | 39,04 | 37,94 | 38,71 | 3,31% | - |
| 13.01.2021 | 37,35 | 37,87 | 37,00 | 37,47 | -0,36% | - |
| 12.01.2021 | 37,29 | 37,75 | 37,00 | 37,61 | 2,83% | - |
| 11.01.2021 | 36,17 | 36,78 | 36,17 | 36,57 | 0,83% | - |
| 08.01.2021 | 36,06 | 36,67 | 35,44 | 36,27 | -1,88% | - |
| 07.01.2021 | 37,10 | 37,37 | 36,88 | 36,97 | 4,66% | - |
| 06.01.2021 | 35,55 | 36,06 | 34,96 | 35,32 | 8,36% | - |
| 05.01.2021 | 32,37 | 33,16 | 32,14 | 32,60 | 1,24% | - |
| 04.01.2021 | 32,17 | 32,30 | 31,54 | 32,20 | -0,43% | - |
| 31.12.2020 | 32,32 | 32,67 | 32,26 | 32,34 | -0,31% | - |
| 30.12.2020 | 32,41 | 32,51 | 32,01 | 32,44 | 2,08% | - |
| 29.12.2020 | 31,98 | 32,17 | 31,59 | 31,78 | -2,22% | - |
| 28.12.2020 | 32,76 | 33,05 | 31,78 | 32,50 | 1,17% | - |
| 24.12.2020 | 32,04 | 32,48 | 31,94 | 32,12 | -1,83% | - |
| 23.12.2020 | 32,28 | 32,79 | 32,23 | 32,72 | 2,78% | - |
| 22.12.2020 | 32,47 | 32,49 | 31,76 | 31,84 | -0,56% | - |
| 21.12.2020 | 31,66 | 32,34 | 31,66 | 32,02 | 0,27% | - |
| 18.12.2020 | 32,34 | 32,51 | 31,59 | 31,93 | -2,00% | - |
| 17.12.2020 | 32,67 | 32,84 | 32,38 | 32,58 | -1,50% | - |
| 16.12.2020 | 32,79 | 33,28 | 32,69 | 33,08 | -0,02% | - |
| 15.12.2020 | 32,59 | 33,26 | 32,45 | 33,08 | 1,47% | - |
| 14.12.2020 | 32,38 | 35,62 | 32,38 | 32,60 | 0,34% | - |
| 11.12.2020 | 32,49 | 32,49 | 32,49 | 32,49 | -0,63% | - |
| 10.12.2020 | 32,58 | 33,46 | 29,46 | 32,70 | 9,00% | - |
| 09.12.2020 | 32,25 | 32,25 | 27,46 | 30,00 | -8,27% | - |
| 08.12.2020 | 32,71 | 33,32 | 32,11 | 32,70 | -0,71% | - |
| 07.12.2020 | 32,75 | 33,15 | 32,70 | 32,94 | -0,36% | - |
| 04.12.2020 | 33,46 | 33,47 | 32,92 | 33,06 | 3,49% | - |
| 03.12.2020 | 32,47 | 33,11 | 27,97 | 31,94 | -1,04% | - |
| 02.12.2020 | 32,05 | 33,17 | 0,00 | 32,28 | 0,69% | - |
| 01.12.2020 | 32,55 | 32,64 | 31,83 | 32,06 | 1,81% | - |
| 30.11.2020 | 32,15 | 32,43 | 31,45 | 31,49 | -4,55% | - |
| 27.11.2020 | 32,52 | 33,60 | 32,45 | 32,99 | -0,90% | - |
| 25.11.2020 | 33,01 | 33,95 | 32,70 | 33,29 | -1,63% | - |
| 24.11.2020 | 33,72 | 33,92 | 33,31 | 33,84 | 5,97% | - |
| 23.11.2020 | 31,46 | 32,14 | 31,46 | 31,93 | 3,58% | - |
| 20.11.2020 | 30,60 | 30,95 | 30,32 | 30,83 | 1,78% | - |
| 19.11.2020 | 30,51 | 31,08 | 30,28 | 30,29 | -1,17% | - |
| 18.11.2020 | 31,32 | 31,55 | 30,62 | 30,65 | -2,22% | - |
| 17.11.2020 | 30,88 | 31,81 | 30,88 | 31,34 | 1,70% | - |
| 16.11.2020 | 31,10 | 31,23 | 30,23 | 30,82 | 4,09% | - |
| 13.11.2020 | 29,60 | 29,61 | 29,59 | 29,61 | 1,98% | - |
| 12.11.2020 | 29,03 | 29,03 | 29,03 | 29,03 | -1,26% | - |
| 11.11.2020 | 29,33 | 29,67 | 29,15 | 29,40 | -3,57% | - |
| 10.11.2020 | 30,74 | 31,28 | 30,47 | 30,49 | 0,00% | - |
| 09.11.2020 | 30,89 | 31,74 | 30,36 | 30,49 | 17,43% | - |
| 06.11.2020 | 26,80 | 27,09 | 25,90 | 25,97 | -2,24% | - |
| 05.11.2020 | 25,77 | 26,77 | 0,00 | 26,56 | 5,54% | - |
| 04.11.2020 | 25,15 | 25,93 | 25,04 | 25,17 | -7,60% | - |
| 03.11.2020 | 27,19 | 27,35 | 26,69 | 27,24 | 3,20% | - |
| 02.11.2020 | 25,85 | 26,54 | 25,85 | 26,39 | 1,95% | - |
| 30.10.2020 | 25,52 | 26,04 | 0,00 | 25,89 | 1,17% | - |
| 29.10.2020 | 24,38 | 25,72 | 24,31 | 25,59 | 5,35% | - |
| 28.10.2020 | 24,45 | 25,00 | 24,17 | 24,29 | -3,95% | - |
| 27.10.2020 | 24,73 | 25,29 | 24,73 | 25,29 | -3,23% | - |
| 26.10.2020 | 26,09 | 26,16 | 25,56 | 26,13 | -1,80% | - |
| 23.10.2020 | 26,58 | 27,13 | 26,22 | 26,61 | -0,09% | - |
| 22.10.2020 | 25,62 | 26,65 | 0,00 | 26,64 | 7,05% | - |
| 21.10.2020 | 25,18 | 25,42 | 24,88 | 24,88 | 2,56% | - |
| 20.10.2020 | 25,25 | 25,45 | 24,26 | 24,26 | 1,78% | - |
| 19.10.2020 | 24,33 | 24,44 | 23,80 | 23,84 | -0,23% | - |
| 16.10.2020 | 24,12 | 24,24 | 23,73 | 23,89 | -3,40% | - |
| 15.10.2020 | 23,65 | 24,73 | 23,57 | 24,73 | 2,51% | - |
| 14.10.2020 | 24,23 | 24,28 | 23,65 | 24,13 | 0,02% | - |
| 13.10.2020 | 24,12 | 24,12 | 24,12 | 24,12 | -2,80% | - |
| 12.10.2020 | 24,36 | 24,93 | 24,32 | 24,82 | 1,95% | - |
| 09.10.2020 | 24,88 | 25,02 | 0,00 | 24,34 | -1,56% | - |
| 08.10.2020 | 24,72 | 25,04 | 24,39 | 24,73 | 1,52% | - |
| 07.10.2020 | 24,48 | 24,89 | 24,04 | 24,36 | 3,37% | - |
| 06.10.2020 | 23,72 | 24,79 | 23,43 | 23,56 | -0,21% | - |
| 05.10.2020 | 0,00 | 23,62 | 0,00 | 23,61 | 5,57% | - |