58,410€
-0,19%
Echtzeit-Aktienkurs Synaptics Inc.
Bid:
Ask:
Aktienkurse zur Synaptics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 58,39 | 58,49 | 58,39 | 58,48 | -0,10% | - |
| 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% | - |
| 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% | - |