Echtzeit-Aktienkurs Synchrony Financial
Bid:
Ask:
Aktienkurse zur Synchrony Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 38,03 | 39,28 | 0,00 | 38,66 | -0,94% | - |
| 25.02.2021 | 39,82 | 39,86 | 0,00 | 39,03 | -2,96% | - |
| 24.02.2021 | 39,07 | 40,32 | 39,03 | 40,22 | 4,51% | - |
| 23.02.2021 | 39,15 | 39,22 | 38,24 | 38,48 | -0,90% | - |
| 22.02.2021 | 39,09 | 39,38 | 38,81 | 38,83 | 1,94% | - |
| 19.02.2021 | 37,56 | 38,32 | 37,56 | 38,09 | 3,93% | - |
| 18.02.2021 | 36,99 | 36,99 | 36,45 | 36,65 | -2,20% | - |
| 17.02.2021 | 37,90 | 37,98 | 37,32 | 37,48 | -1,10% | - |
| 16.02.2021 | 37,88 | 38,03 | 37,63 | 37,89 | 2,02% | - |
| 12.02.2021 | 37,43 | 37,49 | 36,91 | 37,14 | -0,39% | - |
| 11.02.2021 | 37,73 | 37,81 | 36,85 | 37,29 | -1,60% | - |
| 10.02.2021 | 37,05 | 37,92 | 36,87 | 37,89 | 2,06% | - |
| 09.02.2021 | 37,25 | 37,74 | 37,10 | 37,13 | -1,46% | - |
| 08.02.2021 | 37,43 | 37,70 | 37,08 | 37,68 | 0,99% | - |
| 05.02.2021 | 37,42 | 37,82 | 37,24 | 37,31 | 0,42% | - |
| 04.02.2021 | 37,42 | 37,61 | 36,97 | 37,15 | 3,04% | - |
| 03.02.2021 | 35,97 | 36,43 | 35,89 | 36,06 | 0,00% | - |
| 02.02.2021 | 36,06 | 36,06 | 36,06 | 36,06 | 3,98% | - |
| 01.02.2021 | 34,23 | 34,68 | 34,01 | 34,68 | 2,94% | - |
| 29.01.2021 | 33,60 | 33,69 | 33,60 | 33,69 | -5,95% | - |
| 28.01.2021 | 34,90 | 36,09 | 34,90 | 35,82 | 4,36% | - |
| 27.01.2021 | 35,43 | 35,57 | 34,15 | 34,32 | -3,00% | - |
| 26.01.2021 | 36,35 | 36,39 | 35,36 | 35,38 | -3,41% | - |
| 25.01.2021 | 36,43 | 36,68 | 35,56 | 36,63 | -2,20% | - |
| 22.01.2021 | 37,39 | 37,64 | 37,17 | 37,46 | -1,86% | - |
| 21.01.2021 | 38,94 | 39,02 | 38,07 | 38,17 | -4,26% | - |
| 20.01.2021 | 39,70 | 40,06 | 39,55 | 39,87 | 0,43% | - |
| 19.01.2021 | 39,41 | 39,96 | 39,41 | 39,70 | 2,40% | - |
| 15.01.2021 | 38,05 | 39,19 | 37,97 | 38,77 | -0,69% | - |
| 14.01.2021 | 38,69 | 39,18 | 38,20 | 39,04 | 4,37% | - |
| 13.01.2021 | 37,19 | 37,96 | 36,98 | 37,40 | 2,23% | - |
| 12.01.2021 | 36,59 | 36,59 | 36,59 | 36,59 | 0,94% | - |
| 11.01.2021 | 36,20 | 36,43 | 35,94 | 36,25 | -0,93% | - |
| 08.01.2021 | 36,46 | 36,87 | 36,04 | 36,59 | -0,46% | - |
| 07.01.2021 | 37,31 | 37,41 | 36,40 | 36,76 | -0,34% | - |
| 06.01.2021 | 36,89 | 36,89 | 36,88 | 36,88 | 6,14% | - |
| 05.01.2021 | 34,45 | 34,98 | 34,20 | 34,75 | 1,70% | - |
| 04.01.2021 | 34,81 | 34,81 | 34,07 | 34,17 | -1,64% | - |
| 31.12.2020 | 34,45 | 34,78 | 34,44 | 34,74 | 1,37% | - |
| 30.12.2020 | 34,51 | 34,65 | 34,11 | 34,27 | 1,00% | - |
| 29.12.2020 | 33,93 | 33,93 | 33,93 | 33,93 | -0,10% | - |
| 28.12.2020 | 34,31 | 34,37 | 33,96 | 33,96 | 0,19% | - |
| 24.12.2020 | 33,87 | 34,05 | 33,13 | 33,90 | -1,01% | - |
| 23.12.2020 | 33,78 | 34,40 | 33,71 | 34,24 | 2,78% | - |
| 22.12.2020 | 33,93 | 33,93 | 33,29 | 33,32 | -0,21% | - |
| 21.12.2020 | 33,04 | 33,79 | 33,00 | 33,39 | 2,93% | - |
| 18.12.2020 | 32,76 | 32,85 | 32,18 | 32,44 | -0,51% | - |
| 17.12.2020 | 33,05 | 33,33 | 32,60 | 32,60 | -1,29% | - |
| 16.12.2020 | 32,58 | 33,10 | 32,57 | 33,03 | 0,95% | - |
| 15.12.2020 | 31,92 | 32,76 | 31,71 | 32,72 | 2,41% | - |
| 14.12.2020 | 32,11 | 32,19 | 31,64 | 31,95 | -1,08% | - |
| 11.12.2020 | 32,37 | 32,47 | 32,00 | 32,30 | -2,12% | - |
| 10.12.2020 | 32,28 | 33,10 | 32,20 | 33,00 | 1,80% | - |
| 09.12.2020 | 32,41 | 32,41 | 32,41 | 32,41 | 0,08% | - |
| 08.12.2020 | 32,07 | 32,41 | 31,91 | 32,39 | -0,58% | - |
| 07.12.2020 | 32,75 | 32,95 | 32,38 | 32,58 | -0,35% | - |
| 04.12.2020 | 32,95 | 33,42 | 31,89 | 32,69 | 1,32% | - |
| 03.12.2020 | 32,31 | 32,31 | 31,49 | 32,27 | -1,39% | - |
| 02.12.2020 | 31,39 | 32,72 | 31,38 | 32,72 | 3,84% | - |
| 01.12.2020 | 31,51 | 31,51 | 31,51 | 31,51 | 3,33% | - |
| 30.11.2020 | 31,16 | 31,36 | 30,46 | 30,50 | -1,87% | - |
| 27.11.2020 | 31,06 | 31,17 | 30,86 | 31,08 | -0,97% | - |
| 25.11.2020 | 31,25 | 31,59 | 31,14 | 31,38 | -1,86% | - |
| 24.11.2020 | 31,71 | 31,99 | 31,44 | 31,98 | 4,51% | - |
| 23.11.2020 | 30,29 | 30,90 | 30,29 | 30,60 | 3,80% | - |
| 20.11.2020 | 29,57 | 29,64 | 29,33 | 29,48 | -1,88% | - |
| 19.11.2020 | 29,67 | 30,08 | 29,48 | 30,04 | -0,36% | - |
| 18.11.2020 | 30,95 | 31,37 | 30,12 | 30,15 | -1,41% | - |
| 17.11.2020 | 29,75 | 30,76 | 29,72 | 30,58 | -1,50% | - |
| 16.11.2020 | 31,05 | 31,52 | 30,94 | 31,05 | 3,33% | - |
| 13.11.2020 | 30,05 | 30,05 | 30,04 | 30,05 | 3,37% | - |
| 12.11.2020 | 29,18 | 29,83 | 28,92 | 29,07 | -1,14% | - |
| 11.11.2020 | 28,63 | 29,55 | 28,55 | 29,40 | -1,03% | - |
| 10.11.2020 | 30,17 | 30,36 | 0,00 | 29,71 | -0,30% | - |
| 09.11.2020 | 29,80 | 29,81 | 29,80 | 29,80 | 11,24% | - |
| 06.11.2020 | 27,39 | 27,46 | 26,65 | 26,79 | -2,55% | - |
| 05.11.2020 | 27,31 | 27,67 | 27,18 | 27,49 | 3,31% | - |
| 04.11.2020 | 26,04 | 27,32 | 0,00 | 26,61 | -0,26% | - |
| 03.11.2020 | 26,85 | 26,95 | 26,55 | 26,68 | 2,54% | - |
| 02.11.2020 | 25,59 | 26,18 | 0,00 | 26,02 | 4,42% | - |
| 30.10.2020 | 25,20 | 25,31 | 24,47 | 24,92 | -2,35% | - |
| 29.10.2020 | 25,11 | 25,60 | 24,89 | 25,52 | 1,23% | - |
| 28.10.2020 | 25,48 | 25,62 | 24,88 | 25,21 | -3,91% | - |
| 27.10.2020 | 26,23 | 26,23 | 26,23 | 26,23 | -2,25% | - |
| 26.10.2020 | 26,70 | 26,85 | 26,38 | 26,84 | -3,35% | - |
| 23.10.2020 | 0,00 | 28,00 | 0,00 | 27,77 | -0,72% | - |
| 22.10.2020 | 27,54 | 28,05 | 27,24 | 27,97 | 4,09% | - |
| 21.10.2020 | 27,22 | 27,47 | 26,80 | 26,87 | -2,73% | - |
| 20.10.2020 | 28,02 | 28,40 | 27,45 | 27,62 | -5,04% | - |
| 19.10.2020 | 29,76 | 29,98 | 0,00 | 29,09 | -0,97% | - |
| 16.10.2020 | 29,40 | 29,87 | 29,23 | 29,37 | 0,95% | - |
| 15.10.2020 | 28,57 | 29,14 | 28,56 | 29,10 | 1,45% | - |
| 14.10.2020 | 28,77 | 29,05 | 28,54 | 28,68 | 0,30% | - |
| 13.10.2020 | 28,71 | 28,90 | 28,31 | 28,60 | -0,94% | - |
| 12.10.2020 | 0,00 | 29,10 | 0,00 | 28,87 | 0,00% | - |
| 09.10.2020 | 29,14 | 29,41 | 28,67 | 28,87 | -0,86% | - |
| 08.10.2020 | 28,61 | 29,19 | 28,49 | 29,12 | 2,86% | - |
| 07.10.2020 | 28,64 | 28,67 | 27,96 | 28,31 | 2,48% | - |
| 06.10.2020 | 28,34 | 29,03 | 0,00 | 27,62 | -2,70% | - |
| 05.10.2020 | 28,09 | 28,48 | 27,97 | 28,39 | 2,97% | - |