72,510€
-1,56%
Echtzeit-Aktienkurs Synaptics Inc.
Bid:
Ask:
Aktienkurse zur Synaptics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 73,35 | 73,44 | 72,49 | 72,76 | -1,94% | - |
| 05.02.2026 | 74,83 | 74,99 | 72,12 | 74,20 | -0,15% | - |
| 04.02.2026 | 71,02 | 77,26 | 70,59 | 74,31 | 6,16% | - |
| 03.02.2026 | 72,63 | 73,31 | 68,48 | 70,00 | -3,31% | - |
| 02.02.2026 | 68,45 | 72,77 | 65,74 | 72,40 | 4,02% | 3.280,00 |
| 30.01.2026 | 71,41 | 71,70 | 68,60 | 69,60 | -3,10% | 2.480,00 |
| 29.01.2026 | 72,29 | 72,50 | 68,08 | 71,83 | -0,53% | - |
| 28.01.2026 | 71,44 | 73,34 | 70,82 | 72,21 | 2,31% | - |
| 27.01.2026 | 71,42 | 72,39 | 70,45 | 70,58 | -0,63% | - |
| 26.01.2026 | 72,07 | 72,70 | 70,22 | 71,03 | -1,51% | 3.690,00 |
| 23.01.2026 | 74,53 | 74,86 | 71,37 | 72,12 | -3,27% | - |
| 22.01.2026 | 76,42 | 78,04 | 74,48 | 74,56 | -2,19% | - |
| 21.01.2026 | 73,54 | 77,24 | 73,35 | 76,23 | 3,91% | - |
| 20.01.2026 | 76,90 | 76,92 | 72,58 | 73,36 | -5,11% | 7.740,00 |
| 19.01.2026 | 77,33 | 77,53 | 76,89 | 77,31 | -1,49% | - |
| 16.01.2026 | 78,92 | 80,29 | 77,95 | 78,48 | 0,55% | - |
| 15.01.2026 | 79,97 | 81,77 | 77,39 | 78,05 | -0,62% | - |
| 14.01.2026 | 73,16 | 80,53 | 72,65 | 78,54 | 7,15% | - |
| 13.01.2026 | 72,37 | 75,00 | 72,17 | 73,30 | 1,20% | - |
| 12.01.2026 | 69,76 | 72,54 | 68,87 | 72,43 | 2,65% | - |
| 09.01.2026 | 70,58 | 71,95 | 70,42 | 70,56 | -0,40% | - |
| 08.01.2026 | 70,64 | 71,60 | 69,57 | 70,84 | 0,14% | - |
| 07.01.2026 | 74,13 | 74,51 | 69,43 | 70,74 | -4,30% | - |
| 06.01.2026 | 67,66 | 74,41 | 67,44 | 73,92 | 9,77% | - |
| 05.01.2026 | 65,13 | 69,40 | 64,95 | 67,34 | 4,37% | 65,00 |
| 02.01.2026 | 63,06 | 65,44 | 63,02 | 64,52 | 2,02% | 3.111,00 |
| 30.12.2025 | 63,69 | 64,03 | 63,24 | 63,24 | -0,27% | - |
| 29.12.2025 | 62,42 | 63,67 | 61,93 | 63,41 | 1,55% | - |
| 23.12.2025 | 63,18 | 63,29 | 61,80 | 62,44 | -2,28% | - |
| 22.12.2025 | 63,56 | 64,43 | 63,16 | 63,90 | 0,65% | - |
| 19.12.2025 | 62,98 | 65,19 | 62,98 | 63,49 | 0,81% | - |
| 18.12.2025 | 63,16 | 65,31 | 62,24 | 62,98 | -0,38% | 200,00 |
| 17.12.2025 | 63,01 | 64,45 | 62,82 | 63,22 | 0,43% | - |
| 16.12.2025 | 63,92 | 65,55 | 62,76 | 62,95 | -3,83% | - |
| 15.12.2025 | 66,26 | 67,49 | 65,46 | 65,46 | -0,30% | - |
| 12.12.2025 | 68,62 | 68,80 | 65,62 | 65,66 | -4,72% | - |
| 11.12.2025 | 68,75 | 69,10 | 68,60 | 68,91 | -1,11% | - |
| 10.12.2025 | 68,34 | 69,99 | 67,64 | 69,68 | 1,81% | - |
| 09.12.2025 | 67,03 | 68,71 | 66,20 | 68,44 | 2,76% | - |
| 08.12.2025 | 66,67 | 67,69 | 66,49 | 66,60 | 0,18% | - |
| 05.12.2025 | 65,34 | 67,02 | 65,08 | 66,48 | 2,03% | - |
| 04.12.2025 | 65,16 | 66,04 | 64,37 | 65,16 | 1,09% | - |
| 03.12.2025 | 61,02 | 64,46 | 60,54 | 64,46 | 7,65% | - |
| 02.12.2025 | 57,90 | 60,60 | 57,78 | 59,88 | 3,96% | - |
| 01.12.2025 | 58,38 | 58,78 | 57,50 | 57,60 | -1,94% | - |
| 28.11.2025 | 58,58 | 59,25 | 58,26 | 58,74 | 0,53% | - |
| 27.11.2025 | 58,43 | 58,57 | 58,43 | 58,43 | -0,36% | - |
| 26.11.2025 | 57,74 | 58,95 | 57,55 | 58,64 | 2,37% | - |
| 25.11.2025 | 56,78 | 58,86 | 56,02 | 57,28 | 1,49% | - |
| 24.11.2025 | 55,17 | 57,18 | 54,72 | 56,44 | 11,54% | - |
| 21.11.2025 | 50,77 | 55,13 | 50,33 | 50,60 | -1,25% | 222,00 |
| 20.11.2025 | 53,31 | 53,93 | 51,16 | 51,24 | -1,29% | - |
| 19.11.2025 | 51,62 | 53,05 | 51,62 | 51,91 | -0,33% | - |
| 18.11.2025 | 52,84 | 53,39 | 51,62 | 52,08 | -3,72% | - |
| 17.11.2025 | 55,78 | 56,06 | 54,09 | 54,09 | -2,08% | - |
| 14.11.2025 | 56,09 | 56,69 | 54,54 | 55,24 | -2,44% | 50,00 |
| 13.11.2025 | 58,53 | 58,53 | 56,12 | 56,62 | -3,18% | - |
| 12.11.2025 | 58,88 | 60,16 | 58,19 | 58,48 | -1,35% | - |
| 11.11.2025 | 58,95 | 59,87 | 58,08 | 59,28 | 0,10% | 344,00 |
| 10.11.2025 | 57,78 | 59,75 | 57,69 | 59,22 | 7,67% | - |
| 07.11.2025 | 59,65 | 59,69 | 53,71 | 55,00 | -7,56% | - |
| 06.11.2025 | 60,84 | 61,25 | 59,25 | 59,50 | 0,73% | - |
| 05.11.2025 | 58,93 | 59,07 | 58,80 | 59,07 | -0,49% | - |
| 04.11.2025 | 60,85 | 61,52 | 58,26 | 59,36 | -3,23% | - |
| 03.11.2025 | 61,60 | 62,25 | 61,34 | 61,34 | -0,07% | 44,00 |
| 31.10.2025 | 61,28 | 62,00 | 60,14 | 61,38 | -0,86% | - |
| 30.10.2025 | 60,22 | 62,01 | 59,94 | 61,91 | 2,67% | - |
| 29.10.2025 | 61,68 | 62,61 | 60,30 | 60,30 | -1,50% | - |
| 28.10.2025 | 62,35 | 62,58 | 60,76 | 61,22 | -1,86% | - |
| 27.10.2025 | 61,89 | 62,81 | 61,31 | 62,38 | 1,25% | - |
| 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% | - |