61,020€
3,39%
Echtzeit-Aktienkurs Synaptics Inc.
Bid:
Ask:
Aktienkurse zur Synaptics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 61,49 | 62,29 | 60,83 | 61,61 | 4,39% | - |
| 23.10.2025 | 59,51 | 61,19 | 59,02 | 59,02 | 0,08% | - |
| 22.10.2025 | 62,17 | 62,32 | 58,48 | 58,97 | -5,22% | - |
| 21.10.2025 | 62,38 | 62,71 | 61,35 | 62,22 | -0,24% | - |
| 20.10.2025 | 59,79 | 62,43 | 59,71 | 62,37 | 5,75% | - |
| 17.10.2025 | 57,56 | 59,15 | 56,69 | 58,98 | -0,51% | - |
| 16.10.2025 | 59,84 | 60,60 | 58,91 | 59,28 | -0,17% | - |
| 15.10.2025 | 57,74 | 59,86 | 57,66 | 59,38 | 3,56% | - |
| 14.10.2025 | 56,31 | 58,33 | 54,98 | 57,34 | 1,40% | - |
| 13.10.2025 | 54,56 | 56,94 | 54,27 | 56,55 | 3,46% | - |
| 10.10.2025 | 58,15 | 58,68 | 54,38 | 54,66 | -5,22% | - |
| 09.10.2025 | 58,73 | 59,12 | 57,11 | 57,67 | -1,55% | - |
| 08.10.2025 | 56,56 | 58,95 | 56,28 | 58,58 | 4,12% | 100,00 |
| 07.10.2025 | 58,87 | 59,81 | 56,22 | 56,26 | -4,77% | - |
| 06.10.2025 | 59,29 | 60,02 | 58,72 | 59,08 | 1,13% | - |
| 03.10.2025 | 58,26 | 60,04 | 58,06 | 58,42 | 0,59% | - |
| 02.10.2025 | 57,95 | 58,86 | 57,47 | 58,08 | 0,52% | - |
| 01.10.2025 | 57,74 | 58,21 | 56,81 | 57,78 | -0,02% | - |
| 30.09.2025 | 58,32 | 58,85 | 57,39 | 57,79 | -0,64% | - |
| 29.09.2025 | 59,56 | 60,66 | 58,16 | 58,16 | -1,99% | - |
| 26.09.2025 | 59,38 | 60,01 | 58,46 | 59,34 | 0,58% | - |
| 25.09.2025 | 60,40 | 60,46 | 58,49 | 59,00 | -2,29% | - |
| 24.09.2025 | 60,79 | 61,60 | 60,34 | 60,38 | 0,17% | 60,00 |
| 23.09.2025 | 61,88 | 62,65 | 60,28 | 60,28 | -2,84% | - |
| 22.09.2025 | 61,30 | 62,68 | 60,78 | 62,04 | 0,24% | - |
| 19.09.2025 | 63,25 | 63,82 | 61,14 | 61,89 | -1,67% | - |
| 18.09.2025 | 61,66 | 63,37 | 61,55 | 62,94 | 3,52% | - |
| 17.09.2025 | 61,24 | 62,37 | 59,85 | 60,80 | -0,20% | - |
| 16.09.2025 | 61,32 | 62,79 | 59,90 | 60,92 | 2,18% | 60,00 |
| 15.09.2025 | 60,06 | 60,73 | 59,37 | 59,62 | -1,78% | - |
| 11.09.2025 | 59,88 | 61,39 | 59,14 | 60,70 | 1,78% | - |
| 10.09.2025 | 59,78 | 60,27 | 59,36 | 59,64 | 0,30% | - |
| 09.09.2025 | 60,02 | 60,26 | 58,93 | 59,46 | -0,10% | - |
| 08.09.2025 | 59,75 | 60,47 | 58,70 | 59,52 | -0,10% | - |
| 05.09.2025 | 59,86 | 60,93 | 57,92 | 59,58 | -0,20% | - |
| 04.09.2025 | 58,25 | 59,70 | 56,89 | 59,70 | 3,32% | - |
| 03.09.2025 | 58,28 | 59,03 | 57,27 | 57,78 | -0,65% | - |
| 02.09.2025 | 59,59 | 59,71 | 57,04 | 58,16 | -1,92% | - |
| 01.09.2025 | 59,55 | 59,80 | 59,30 | 59,30 | -0,59% | - |
| 29.08.2025 | 61,07 | 61,20 | 59,11 | 59,65 | -1,70% | - |
| 28.08.2025 | 60,72 | 61,47 | 60,34 | 60,68 | 0,00% | 40,00 |
| 27.08.2025 | 60,74 | 61,13 | 60,25 | 60,68 | 0,90% | - |
| 26.08.2025 | 60,43 | 61,20 | 60,04 | 60,14 | -0,79% | - |
| 25.08.2025 | 61,03 | 61,03 | 59,94 | 60,62 | -0,56% | - |
| 22.08.2025 | 57,16 | 61,53 | 56,88 | 60,96 | 6,85% | - |
| 21.08.2025 | 57,38 | 57,48 | 56,83 | 57,05 | -0,47% | - |
| 20.08.2025 | 58,37 | 58,55 | 56,02 | 57,32 | -2,25% | - |
| 19.08.2025 | 60,02 | 60,19 | 58,27 | 58,64 | -2,43% | - |
| 18.08.2025 | 57,43 | 60,52 | 57,29 | 60,10 | 5,33% | - |
| 15.08.2025 | 58,44 | 58,48 | 56,50 | 57,06 | -2,26% | - |
| 14.08.2025 | 58,65 | 58,85 | 57,01 | 58,38 | -0,31% | - |
| 13.08.2025 | 57,79 | 59,18 | 57,63 | 58,56 | 1,39% | - |
| 12.08.2025 | 55,17 | 58,63 | 55,15 | 57,76 | 4,62% | - |
| 11.08.2025 | 54,51 | 55,89 | 54,42 | 55,21 | 1,43% | - |
| 08.08.2025 | 53,15 | 54,99 | 50,98 | 54,43 | 6,50% | - |
| 07.08.2025 | 51,62 | 52,80 | 50,61 | 51,11 | -0,85% | - |
| 06.08.2025 | 53,38 | 53,65 | 50,83 | 51,55 | -3,14% | - |
| 05.08.2025 | 53,93 | 54,46 | 52,57 | 53,22 | -0,84% | - |
| 04.08.2025 | 52,50 | 53,67 | 52,21 | 53,67 | 2,74% | - |
| 01.08.2025 | 54,68 | 54,70 | 51,05 | 52,24 | -4,81% | - |
| 31.07.2025 | 57,08 | 57,52 | 54,06 | 54,88 | -3,33% | - |
| 30.07.2025 | 58,51 | 59,78 | 56,15 | 56,77 | -2,74% | 4,00 |
| 29.07.2025 | 58,70 | 60,13 | 58,11 | 58,37 | -0,22% | 80,00 |
| 28.07.2025 | 57,00 | 58,56 | 56,99 | 58,50 | 3,41% | - |
| 25.07.2025 | 56,43 | 56,82 | 56,11 | 56,57 | 0,55% | - |
| 24.07.2025 | 57,19 | 57,30 | 55,89 | 56,26 | -1,49% | - |
| 23.07.2025 | 57,50 | 57,82 | 56,55 | 57,11 | -0,21% | - |
| 22.07.2025 | 57,47 | 57,98 | 56,44 | 57,23 | -0,47% | - |
| 21.07.2025 | 57,06 | 58,62 | 56,84 | 57,50 | 0,95% | - |
| 18.07.2025 | 57,77 | 58,59 | 56,59 | 56,96 | -1,42% | - |
| 17.07.2025 | 56,87 | 58,21 | 56,31 | 57,78 | 1,83% | - |
| 16.07.2025 | 56,68 | 58,20 | 55,07 | 56,74 | -0,23% | - |
| 15.07.2025 | 58,10 | 59,15 | 56,82 | 56,87 | -1,81% | - |
| 14.07.2025 | 58,15 | 58,45 | 56,81 | 57,92 | -0,92% | - |
| 11.07.2025 | 59,43 | 59,46 | 58,22 | 58,46 | -1,70% | - |
| 10.07.2025 | 58,65 | 60,45 | 58,57 | 59,47 | 1,04% | - |
| 09.07.2025 | 58,39 | 59,41 | 58,12 | 58,86 | 0,74% | - |
| 08.07.2025 | 56,80 | 59,70 | 56,70 | 58,43 | 2,87% | - |
| 07.07.2025 | 57,91 | 58,31 | 56,40 | 56,80 | -1,44% | - |
| 04.07.2025 | 58,04 | 58,04 | 57,59 | 57,63 | -1,32% | - |
| 03.07.2025 | 58,02 | 59,06 | 57,96 | 58,40 | 0,85% | 15,00 |
| 02.07.2025 | 56,54 | 58,22 | 56,19 | 57,91 | 2,70% | - |
| 01.07.2025 | 54,88 | 57,79 | 54,53 | 56,39 | 2,47% | - |
| 30.06.2025 | 55,55 | 56,07 | 54,83 | 55,03 | -0,54% | - |
| 27.06.2025 | 56,24 | 57,04 | 54,42 | 55,33 | -1,30% | - |
| 26.06.2025 | 56,07 | 56,64 | 55,20 | 56,06 | -0,07% | - |
| 25.06.2025 | 56,77 | 57,09 | 55,72 | 56,10 | -1,13% | - |
| 24.06.2025 | 55,32 | 56,87 | 54,80 | 56,74 | 3,37% | - |
| 23.06.2025 | 54,90 | 55,71 | 53,68 | 54,89 | -0,16% | - |
| 20.06.2025 | 55,08 | 55,75 | 53,98 | 54,98 | 0,90% | - |
| 19.06.2025 | 55,25 | 55,28 | 54,49 | 54,49 | -1,57% | - |
| 18.06.2025 | 54,82 | 55,90 | 54,20 | 55,36 | 0,99% | - |
| 17.06.2025 | 54,84 | 55,50 | 54,34 | 54,82 | -0,51% | - |
| 16.06.2025 | 53,43 | 55,26 | 53,41 | 55,10 | 3,32% | - |
| 13.06.2025 | 54,35 | 55,43 | 53,17 | 53,33 | -3,77% | - |
| 12.06.2025 | 55,83 | 56,04 | 54,58 | 55,42 | -1,67% | - |
| 11.06.2025 | 57,58 | 58,29 | 55,99 | 56,36 | -2,39% | - |
| 10.06.2025 | 56,34 | 57,85 | 56,12 | 57,74 | 2,43% | - |
| 09.06.2025 | 54,68 | 57,34 | 54,66 | 56,37 | 2,72% | - |
| 06.06.2025 | 54,22 | 55,86 | 54,18 | 54,88 | 1,59% | - |