52,440€
1,47%
Echtzeit-Aktienkurs Synaptics Inc.
Bid:
Ask:
Aktienkurse zur Synaptics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 53,34 | 55,28 | 52,19 | 53,18 | -0,13% | - |
| 08.05.2025 | 52,05 | 54,96 | 51,92 | 53,25 | 3,34% | - |
| 07.05.2025 | 50,99 | 51,78 | 49,95 | 51,53 | 1,62% | - |
| 06.05.2025 | 50,95 | 51,38 | 49,68 | 50,71 | -1,19% | - |
| 05.05.2025 | 51,32 | 52,16 | 50,89 | 51,32 | -1,02% | - |
| 02.05.2025 | 49,94 | 52,21 | 49,57 | 51,85 | 5,57% | - |
| 30.04.2025 | 48,28 | 49,32 | 46,56 | 49,12 | 1,59% | - |
| 29.04.2025 | 49,62 | 50,23 | 48,13 | 48,35 | -1,84% | - |
| 28.04.2025 | 49,89 | 50,42 | 48,26 | 49,25 | -1,41% | - |
| 25.04.2025 | 49,77 | 50,03 | 48,71 | 49,96 | 1,30% | - |
| 24.04.2025 | 46,60 | 49,41 | 46,10 | 49,32 | 5,30% | - |
| 23.04.2025 | 45,25 | 48,02 | 45,11 | 46,84 | 6,15% | - |
| 22.04.2025 | 42,47 | 44,22 | 42,47 | 44,12 | 2,30% | - |
| 17.04.2025 | 42,72 | 43,25 | 41,83 | 43,13 | 2,12% | - |
| 16.04.2025 | 42,20 | 43,55 | 40,62 | 42,24 | -3,52% | - |
| 15.04.2025 | 43,68 | 44,91 | 43,19 | 43,78 | -0,42% | - |
| 14.04.2025 | 42,50 | 44,08 | 42,06 | 43,96 | 4,23% | - |
| 11.04.2025 | 42,60 | 43,02 | 39,96 | 42,18 | -0,48% | - |
| 10.04.2025 | 47,32 | 47,45 | 41,00 | 42,38 | -11,25% | - |
| 09.04.2025 | 37,78 | 48,24 | 37,06 | 47,75 | 21,81% | - |
| 08.04.2025 | 42,13 | 44,28 | 38,14 | 39,20 | -6,10% | - |
| 07.04.2025 | 41,96 | 45,18 | 40,59 | 41,75 | -5,28% | - |
| 04.04.2025 | 46,91 | 47,07 | 41,80 | 44,07 | -6,64% | - |
| 03.04.2025 | 54,55 | 55,57 | 47,17 | 47,21 | -19,57% | - |
| 02.04.2025 | 58,39 | 59,44 | 57,43 | 58,69 | 0,26% | - |
| 01.04.2025 | 58,71 | 59,46 | 57,56 | 58,54 | -0,70% | - |
| 31.03.2025 | 57,78 | 59,43 | 56,62 | 58,95 | 2,59% | - |
| 28.03.2025 | 59,51 | 59,75 | 57,23 | 57,46 | -4,54% | - |
| 27.03.2025 | 59,83 | 60,53 | 58,11 | 60,19 | -0,63% | - |
| 26.03.2025 | 60,40 | 61,28 | 59,06 | 60,57 | -1,09% | - |
| 25.03.2025 | 60,35 | 61,25 | 59,47 | 61,24 | 2,91% | - |
| 24.03.2025 | 59,69 | 61,33 | 59,51 | 59,51 | -1,18% | - |
| 21.03.2025 | 59,76 | 60,35 | 58,44 | 60,22 | 0,96% | - |
| 20.03.2025 | 60,60 | 60,76 | 59,46 | 59,65 | 0,45% | - |
| 19.03.2025 | 59,64 | 61,09 | 59,20 | 59,38 | 0,41% | - |
| 18.03.2025 | 59,34 | 59,79 | 58,37 | 59,14 | -0,22% | - |
| 17.03.2025 | 57,36 | 60,11 | 57,24 | 59,27 | 3,80% | 200,00 |
| 14.03.2025 | 57,34 | 58,17 | 56,94 | 57,10 | -0,24% | 200,00 |
| 13.03.2025 | 57,18 | 58,74 | 56,02 | 57,24 | 1,78% | - |
| 12.03.2025 | 57,90 | 59,12 | 56,23 | 56,24 | -0,41% | - |
| 11.03.2025 | 60,05 | 60,32 | 56,47 | 56,47 | -3,90% | - |
| 10.03.2025 | 61,67 | 62,40 | 53,12 | 58,76 | -5,07% | - |
| 07.03.2025 | 59,23 | 62,30 | 58,49 | 61,90 | 4,42% | - |
| 06.03.2025 | 58,81 | 59,72 | 57,22 | 59,28 | 0,61% | - |
| 05.03.2025 | 58,74 | 59,06 | 56,95 | 58,92 | 1,01% | - |
| 04.03.2025 | 60,24 | 60,25 | 57,93 | 58,33 | -2,72% | - |
| 03.03.2025 | 63,82 | 63,92 | 59,48 | 59,96 | -5,96% | - |
| 28.02.2025 | 62,78 | 64,31 | 62,01 | 63,76 | 1,58% | 50,00 |
| 27.02.2025 | 65,29 | 66,24 | 62,55 | 62,77 | -3,27% | - |
| 26.02.2025 | 65,50 | 66,22 | 64,50 | 64,89 | -0,26% | - |
| 25.02.2025 | 66,57 | 66,79 | 64,51 | 65,06 | -2,40% | - |
| 24.02.2025 | 68,62 | 70,28 | 66,42 | 66,66 | -2,76% | 30,00 |
| 21.02.2025 | 71,99 | 72,52 | 67,82 | 68,55 | -4,58% | - |
| 20.02.2025 | 70,28 | 72,34 | 69,84 | 71,84 | 1,80% | - |
| 19.02.2025 | 70,38 | 71,47 | 69,89 | 70,57 | 0,24% | - |
| 18.02.2025 | 69,77 | 71,73 | 68,86 | 70,40 | 1,65% | - |
| 17.02.2025 | 68,96 | 69,40 | 68,68 | 69,26 | 0,84% | - |
| 14.02.2025 | 69,71 | 69,71 | 68,46 | 68,68 | -1,31% | - |
| 13.02.2025 | 69,01 | 70,17 | 67,62 | 69,59 | 0,77% | - |
| 12.02.2025 | 66,36 | 69,35 | 63,81 | 69,06 | 4,91% | - |
| 11.02.2025 | 67,12 | 67,19 | 64,94 | 65,83 | -2,34% | - |
| 10.02.2025 | 69,44 | 69,76 | 66,47 | 67,41 | -2,45% | - |
| 07.02.2025 | 74,68 | 75,62 | 66,34 | 69,10 | -4,05% | - |
| 06.02.2025 | 73,24 | 75,04 | 71,93 | 72,02 | -1,34% | - |
| 05.02.2025 | 70,72 | 73,88 | 69,81 | 73,00 | 1,94% | - |
| 04.02.2025 | 77,36 | 80,26 | 69,35 | 71,61 | -13,34% | - |
| 03.02.2025 | 80,52 | 82,98 | 78,32 | 82,63 | 1,04% | - |
| 31.01.2025 | 83,49 | 84,32 | 80,63 | 81,78 | -1,22% | - |
| 30.01.2025 | 84,78 | 85,14 | 82,37 | 82,79 | -1,90% | - |
| 29.01.2025 | 82,31 | 86,21 | 77,00 | 84,39 | 9,34% | - |
| 28.01.2025 | 78,19 | 79,00 | 75,80 | 77,18 | -0,82% | - |
| 27.01.2025 | 77,69 | 79,31 | 75,39 | 77,82 | -1,97% | - |
| 24.01.2025 | 80,94 | 81,23 | 78,96 | 79,38 | -2,52% | - |
| 23.01.2025 | 80,03 | 81,58 | 78,54 | 81,43 | 1,60% | - |
| 22.01.2025 | 82,73 | 83,37 | 80,03 | 80,15 | -2,51% | - |
| 21.01.2025 | 80,13 | 83,48 | 80,09 | 82,21 | 2,63% | - |
| 20.01.2025 | 80,59 | 80,74 | 80,01 | 80,10 | -1,01% | - |
| 17.01.2025 | 78,78 | 81,65 | 78,70 | 80,92 | 3,08% | - |
| 16.01.2025 | 79,72 | 82,11 | 78,49 | 78,50 | -1,22% | - |
| 15.01.2025 | 73,08 | 80,04 | 72,84 | 79,47 | 9,16% | - |
| 14.01.2025 | 73,82 | 74,54 | 71,75 | 72,80 | -1,30% | - |
| 13.01.2025 | 73,84 | 74,30 | 72,42 | 73,76 | -0,51% | - |
| 10.01.2025 | 76,03 | 76,28 | 73,28 | 74,14 | -2,54% | - |
| 09.01.2025 | 76,10 | 76,17 | 75,87 | 76,07 | -0,13% | - |
| 08.01.2025 | 78,56 | 79,88 | 75,93 | 76,17 | -2,96% | - |
| 07.01.2025 | 78,32 | 80,68 | 77,77 | 78,49 | -0,17% | - |
| 06.01.2025 | 78,66 | 81,26 | 78,35 | 78,62 | 0,00% | - |
| 03.01.2025 | 80,41 | 81,14 | 77,39 | 78,62 | -2,25% | - |
| 02.01.2025 | 73,90 | 80,89 | 73,76 | 80,43 | 9,94% | - |
| 30.12.2024 | 73,83 | 74,00 | 73,07 | 73,16 | -1,22% | - |
| 27.12.2024 | 75,40 | 75,99 | 73,78 | 74,06 | -1,04% | - |
| 23.12.2024 | 71,97 | 75,09 | 71,31 | 74,84 | 4,57% | - |
| 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% | - |