71,240€
-2,84%
Echtzeit-Aktienkurs Synaptics
Bid:
Ask:
Aktienkurse zur Synaptics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 71,81 | 73,96 | 70,71 | 71,57 | -0,76% | - |
| 19.12.2024 | 73,44 | 74,40 | 72,01 | 72,12 | -2,30% | 52,00 |
| 18.12.2024 | 75,05 | 78,75 | 73,08 | 73,82 | -1,69% | - |
| 17.12.2024 | 74,87 | 75,67 | 73,74 | 75,09 | 0,54% | - |
| 16.12.2024 | 75,51 | 75,79 | 73,70 | 74,69 | -1,35% | - |
| 13.12.2024 | 75,75 | 76,36 | 74,14 | 75,71 | 0,32% | - |
| 12.12.2024 | 78,62 | 78,73 | 73,91 | 75,47 | -4,37% | - |
| 11.12.2024 | 77,33 | 79,76 | 76,87 | 78,92 | 2,18% | - |
| 10.12.2024 | 77,89 | 79,29 | 76,23 | 77,24 | -1,14% | - |
| 09.12.2024 | 75,76 | 80,10 | 75,76 | 78,13 | 2,53% | - |
| 06.12.2024 | 74,15 | 76,64 | 73,97 | 76,20 | 2,89% | - |
| 05.12.2024 | 77,49 | 77,94 | 73,82 | 74,06 | -4,59% | - |
| 04.12.2024 | 76,85 | 78,78 | 76,84 | 77,62 | 1,16% | - |
| 03.12.2024 | 77,49 | 78,30 | 75,74 | 76,73 | -0,79% | - |
| 02.12.2024 | 76,16 | 78,39 | 75,91 | 77,34 | 0,76% | - |
| 29.11.2024 | 74,45 | 77,56 | 74,15 | 76,76 | 2,90% | - |
| 28.11.2024 | 74,48 | 74,68 | 74,37 | 74,60 | 0,61% | - |
| 27.11.2024 | 76,35 | 76,54 | 73,15 | 74,15 | -2,95% | - |
| 26.11.2024 | 77,94 | 79,37 | 76,07 | 76,40 | -1,85% | - |
| 25.11.2024 | 73,46 | 79,36 | 73,04 | 77,84 | 6,02% | - |
| 22.11.2024 | 71,23 | 74,11 | 71,12 | 73,42 | 3,05% | - |
| 21.11.2024 | 68,56 | 72,80 | 68,35 | 71,25 | 3,53% | - |
| 20.11.2024 | 68,87 | 69,15 | 67,84 | 68,82 | 0,31% | - |
| 19.11.2024 | 69,85 | 70,01 | 67,18 | 68,61 | -1,63% | - |
| 18.11.2024 | 71,34 | 71,83 | 69,00 | 69,75 | -1,59% | - |
| 15.11.2024 | 70,81 | 71,66 | 69,86 | 70,88 | -0,95% | - |
| 14.11.2024 | 70,36 | 72,53 | 68,16 | 71,56 | 1,42% | - |
| 13.11.2024 | 72,31 | 72,81 | 70,27 | 70,56 | -2,61% | - |
| 12.11.2024 | 73,95 | 74,92 | 72,01 | 72,45 | -1,80% | - |
| 11.11.2024 | 75,79 | 77,10 | 72,71 | 73,78 | -2,39% | - |
| 08.11.2024 | 72,78 | 75,96 | 68,19 | 75,59 | 9,34% | - |
| 07.11.2024 | 67,38 | 69,66 | 66,97 | 69,13 | 2,92% | - |
| 06.11.2024 | 65,58 | 69,33 | 65,34 | 67,17 | 5,98% | - |
| 05.11.2024 | 63,76 | 64,38 | 62,00 | 63,38 | -0,44% | - |
| 04.11.2024 | 64,96 | 65,46 | 63,56 | 63,66 | -2,15% | - |
| 01.11.2024 | 63,16 | 65,26 | 63,07 | 65,06 | 1,56% | - |
| 31.10.2024 | 66,62 | 67,00 | 62,76 | 64,06 | -5,39% | - |
| 30.10.2024 | 69,61 | 69,99 | 66,48 | 67,71 | -1,84% | - |
| 29.10.2024 | 68,07 | 69,92 | 67,27 | 68,98 | 3,92% | 165,00 |
| 28.10.2024 | 67,25 | 68,20 | 66,16 | 66,38 | -0,64% | - |
| 25.10.2024 | 66,37 | 68,35 | 66,37 | 66,81 | 0,78% | - |
| 24.10.2024 | 66,35 | 66,66 | 65,45 | 66,29 | 0,35% | - |
| 23.10.2024 | 67,09 | 67,97 | 64,76 | 66,06 | -1,80% | - |
| 22.10.2024 | 65,76 | 67,51 | 65,12 | 67,27 | 1,92% | - |
| 21.10.2024 | 65,28 | 66,00 | 64,28 | 66,00 | 0,89% | - |
| 18.10.2024 | 67,21 | 67,67 | 64,40 | 65,42 | -2,63% | - |
| 17.10.2024 | 67,56 | 68,93 | 67,09 | 67,19 | -0,47% | - |
| 16.10.2024 | 68,56 | 69,84 | 67,11 | 67,51 | -1,36% | - |
| 15.10.2024 | 68,32 | 70,16 | 67,49 | 68,44 | 0,28% | - |
| 14.10.2024 | 66,96 | 68,69 | 66,73 | 68,25 | 1,97% | - |
| 11.10.2024 | 66,00 | 67,85 | 64,58 | 66,93 | 1,38% | - |
| 10.10.2024 | 66,37 | 66,71 | 64,35 | 66,02 | -0,68% | - |
| 09.10.2024 | 65,78 | 67,35 | 65,42 | 66,47 | 0,74% | - |
| 08.10.2024 | 68,02 | 69,98 | 65,33 | 65,98 | -4,90% | - |
| 07.10.2024 | 69,52 | 70,38 | 68,18 | 69,38 | -0,22% | - |
| 04.10.2024 | 68,49 | 70,78 | 68,38 | 69,53 | 1,64% | - |
| 03.10.2024 | 69,84 | 70,33 | 67,05 | 68,41 | -2,23% | - |
| 02.10.2024 | 67,96 | 70,27 | 67,58 | 69,97 | 2,75% | - |
| 01.10.2024 | 69,59 | 70,26 | 66,82 | 68,10 | -2,25% | - |
| 30.09.2024 | 69,93 | 70,43 | 68,65 | 69,67 | -0,83% | 160,00 |
| 27.09.2024 | 70,42 | 72,32 | 69,32 | 70,25 | -0,18% | - |
| 26.09.2024 | 65,60 | 70,78 | 65,45 | 70,38 | 8,33% | - |
| 25.09.2024 | 65,42 | 66,28 | 64,57 | 64,97 | -1,22% | - |
| 24.09.2024 | 66,11 | 67,95 | 65,50 | 65,77 | -0,39% | - |
| 23.09.2024 | 66,33 | 67,73 | 65,17 | 66,03 | -0,14% | - |
| 20.09.2024 | 68,73 | 68,85 | 65,89 | 66,12 | -4,03% | - |
| 19.09.2024 | 68,15 | 71,72 | 68,04 | 68,90 | 2,45% | - |
| 18.09.2024 | 68,51 | 69,89 | 66,96 | 67,25 | -1,85% | - |
| 17.09.2024 | 68,97 | 70,46 | 67,62 | 68,52 | -0,61% | - |
| 16.09.2024 | 67,11 | 69,47 | 66,07 | 68,94 | 2,44% | - |
| 13.09.2024 | 64,20 | 67,63 | 64,00 | 67,30 | 4,58% | - |
| 12.09.2024 | 65,75 | 65,86 | 63,20 | 64,35 | -1,68% | - |
| 11.09.2024 | 63,61 | 65,84 | 62,11 | 65,45 | 2,14% | - |
| 10.09.2024 | 64,05 | 64,76 | 63,36 | 64,08 | -0,36% | - |
| 09.09.2024 | 64,76 | 67,16 | 63,69 | 64,31 | -0,05% | - |
| 06.09.2024 | 67,28 | 67,69 | 63,95 | 64,34 | -4,98% | - |
| 05.09.2024 | 67,12 | 68,09 | 66,06 | 67,71 | 0,71% | - |
| 04.09.2024 | 65,84 | 67,58 | 64,87 | 67,23 | 1,96% | - |
| 03.09.2024 | 73,37 | 73,71 | 65,41 | 65,94 | -10,53% | - |
| 02.09.2024 | 73,52 | 73,77 | 73,20 | 73,70 | 0,03% | - |
| 30.08.2024 | 73,30 | 74,98 | 72,08 | 73,68 | 7,50% | - |
| 29.08.2024 | 69,08 | 73,63 | 68,54 | 68,54 | -2,34% | - |
| 28.08.2024 | 72,39 | 72,65 | 68,61 | 70,18 | -2,84% | - |
| 27.08.2024 | 71,85 | 72,82 | 70,07 | 72,23 | 0,50% | - |
| 26.08.2024 | 72,02 | 73,51 | 70,92 | 71,87 | -0,15% | - |
| 23.08.2024 | 69,91 | 72,46 | 69,87 | 71,98 | 3,32% | - |
| 22.08.2024 | 70,48 | 71,42 | 69,34 | 69,67 | -1,12% | - |
| 21.08.2024 | 68,52 | 70,60 | 68,40 | 70,46 | 2,95% | - |
| 20.08.2024 | 70,08 | 70,22 | 67,80 | 68,44 | -2,03% | - |
| 19.08.2024 | 69,09 | 69,90 | 68,13 | 69,86 | 0,79% | - |
| 16.08.2024 | 69,92 | 69,98 | 67,65 | 69,31 | -0,63% | - |
| 15.08.2024 | 67,09 | 70,47 | 66,85 | 69,75 | 4,46% | - |
| 14.08.2024 | 68,55 | 69,24 | 65,77 | 66,77 | -2,55% | - |
| 13.08.2024 | 65,58 | 68,52 | 65,42 | 68,52 | 4,77% | - |
| 12.08.2024 | 66,73 | 67,69 | 64,16 | 65,40 | -1,76% | - |
| 09.08.2024 | 66,42 | 68,83 | 64,80 | 66,57 | 0,50% | - |
| 08.08.2024 | 62,13 | 66,40 | 61,83 | 66,24 | 6,32% | - |
| 07.08.2024 | 66,63 | 67,81 | 62,15 | 62,30 | -5,32% | - |
| 06.08.2024 | 67,48 | 68,06 | 65,20 | 65,80 | -0,29% | - |
| 05.08.2024 | 64,79 | 67,42 | 62,92 | 65,99 | -4,10% | - |